[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEIG":3,"homepage-market-summary":26,"stock-historical-FEIG":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEIG","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},"Northern Trust ESG & Climate Investment Grade Corporate Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0973,1.961976,"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":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.4905,38.5857,-0.0952,-0.25,304.069,42.135,3519.773784128,0,1187,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":22,"period_low":17,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},3206,1170043.446032,-3.94,"2025-04-22",[177,180,187,197,205,216,224,231,241,250,260,270,280,289,299,306,315,324,334,345,351,361,368,377,384,393,401,410,418,425,431,439,445,453,461,469,478,485,492,500,507,516,522,529,537,544,552,559,565,572,577,584,592,599,605,612,621,629,635,644,650,657,663,670,678,683,690,697,703,711,716,721,729,736,743,748,754,760,764,771,777,782,786,793,798,804,808,811,814,818,820,824,829,833,837,842,847,854,859,863,866,870,874,879,884,888,890,893,895,899,905,908,913,916,920,923,928,933,938,944,947,950,953,958,962,964,967,971,977,982,986,990,995,1000,1003,1007,1012,1017,1021,1026,1030,1034,1039,1045,1052,1057,1062,1068,1072,1077,1085,1092,1096,1103,1110,1115,1119,1123,1128,1133,1140,1145,1151,1157,1162,1165,1169,1176,1180,1189,1193,1197,1201,1204,1206,1210,1214,1218,1222,1226,1231,1234,1238,1242,1244,1247,1249,1254,1257,1262,1266,1268,1272,1274,1277,1279,1283,1287,1295,1298,1300,1303,1306,1311,1314,1318,1323,1325,1329,1335,1339,1344,1348,1353,1360,1364,1366,1369,1372,1375,1378,1382,1386,1389,1396,1399,1401,1406,1409,1411,1414,1417,1422,1427,1431,1434,1438,1442,1447,1452,1457,1462,1468,1471,1475,1478,1482,1485,1491,1496,1500,1504,1509,1512,1516,1521,1528,1532,1535,1538,1541,1545,1547,1553,1556,1559,1563,1567,1571,1575,1577,1582,1587,1590,1594,1600,1602,1604,1607,1610,1614,1617,1619,1623,1626,1628,1632,1636,1639,1642,1646,1649,1652,1654,1656,1660,1663,1667,1670,1673,1676,1678,1680,1683,1688,1692,1697,1700,1705,1708,1711,1714,1718,1722,1724,1726,1732,1738,1745,1748,1753,1756,1760,1766,1769,1774,1777,1780,1783,1787,1790,1794,1798,1801,1806,1812,1817,1822,1827,1831,1836,1842,1847,1851,1858,1863,1866,1872,1877,1882,1886,1893,1896,1899,1903,1906,1910,1913,1918,1922,1925,1928,1931,1934,1938],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},22,38.4992,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.0651,-0.17,43.4922,18,38.4741,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",38.67,38.621,38.6508,-0.0551,-0.14,1407.4822,40,38.6355,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",38.7059,-0.0125,-0.03,20.5072,24,38.7011,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",38.721,38.725,38.7001,38.7184,-0.2516,-0.65,1984.4822,36,38.713,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",38.97,0.03,0.08,37.5072,19,38.8659,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":178,"vwap":230},"2026-09-24",38.94,-0.2013,-0.51,212.4822,39.0695,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",39.22,39.08,39.1413,-0.3749,-0.95,4018.4822,64,39.118,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":108,"volume":247,"transactions":248,"vwap":249},"2026-09-22",39.5499,39.31,39.5162,-0.0038,17217.4822,114,39.5002,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",39.55,39.4901,39.52,0.09,0.23,913.4822,27,39.511,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",39.4,39.43,39.37,-0.095,-0.24,3478.5072,30,39.4019,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",39.56,39.36,39.525,0.1356,0.34,6006.456932,48,39.497,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",39.39,39.3894,0.0498,0.13,179.4822,20,39.443,{"date":290,"open":291,"high":273,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",39.34,39.15,39.3396,-0.0434,-0.11,5170.4822,68,39.3222,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":201,"volume":303,"transactions":304,"vwap":305},"2026-09-14",39.383,-0.012,14.4822,14,39.3543,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",39.44,39.395,-0.0196,-0.05,182.4822,12,39.4411,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":203,"vwap":323},"2026-09-10",39.5,39.51,39.4146,-0.2754,-0.69,1536.4822,39.4968,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",39.67,39.69,39.66,-0.025,-0.06,1547.4822,23,39.6682,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",39.79,39.81,39.61,39.715,-0.065,-0.16,4199.4822,31,39.7197,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":24,"volume":349,"transactions":332,"vwap":350},"2026-09-04",39.78,0.0001,281.4822,39.8013,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",39.82,39.77,39.7799,0.0543,0.14,32624.4822,21,39.7995,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":332,"vwap":363},"2026-09-02",39.72,39.7256,0.0156,0.04,1220.4822,{"date":369,"open":370,"high":363,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",39.7,39.71,-0.2845,-0.71,4088.4822,16,39.7193,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":222,"vwap":383},"2026-08-31",39.9945,-0.0605,-0.15,101.4822,39.9855,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":359,"vwap":392},"2026-08-28",40.041,40.06,40.055,-0.12,-0.3,568.4822,40.0575,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",40.175,-0.0353,-0.09,15.4822,15,40.193,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":366,"volume":407,"transactions":408,"vwap":409},"2026-08-26",40.18,40.22,40.2103,0.0153,4649.4822,55,40.1919,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":359,"vwap":417},"2026-08-25",40.15,40.195,0.205,0.51,1128.4822,40.168,{"date":419,"open":195,"high":420,"low":421,"close":421,"change":220,"percent_change":422,"volume":423,"transactions":178,"vwap":424},"2026-08-24",40.005,39.99,0.2,5607.4822,40.0016,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":330,"percent_change":381,"volume":429,"transactions":287,"vwap":430},"2026-08-21",39.9,39.91,293.4822,39.9007,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":258,"vwap":438},"2026-08-20",39.96,39.97,-0.1621,-0.4,1337.6582,39.9681,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":415,"volume":398,"transactions":443,"vwap":444},"2026-08-19",40.1321,0.2039,17,40.1175,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":222,"vwap":452},"2026-08-18",39.86,39.9282,0.0482,0.12,236.4822,39.8669,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":295,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",39.94,39.88,-0.28,11954.4822,26,39.9199,{"date":462,"open":387,"high":387,"low":463,"close":421,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",39.98,-0.125,-0.31,1004.4822,34,39.9982,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":343,"vwap":477},"2026-08-13",40.13,40.205,40.115,0.105,0.26,1009.1196,40.1347,{"date":479,"open":480,"high":480,"low":463,"close":481,"change":482,"percent_change":255,"volume":483,"transactions":332,"vwap":484},"2026-08-12",40.03,40.01,0.035,2289.1196,40.0274,{"date":486,"open":195,"high":195,"low":487,"close":488,"change":103,"percent_change":489,"volume":490,"transactions":203,"vwap":491},"2026-08-11",39.955,39.975,0.15,2941.1196,39.9955,{"date":493,"open":434,"high":434,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",39.915,-0.2,-0.5,1246.1196,39,39.9473,{"date":501,"open":502,"high":473,"low":387,"close":473,"change":503,"percent_change":256,"volume":504,"transactions":505,"vwap":506},"2026-08-07",40.08,0.0903,398.1196,41,40.0876,{"date":508,"open":509,"high":509,"low":434,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",40.05,40.0247,-0.1503,-0.37,2090.1196,47,40.0234,{"date":517,"open":518,"high":395,"low":471,"close":395,"change":519,"percent_change":108,"volume":520,"transactions":178,"vwap":521},"2026-08-05",40.14,-0.005,434.1196,40.1466,{"date":523,"open":524,"high":403,"low":524,"close":403,"change":525,"percent_change":526,"volume":527,"transactions":222,"vwap":528},"2026-08-04",40.075,0.255,0.64,241.1196,40.0973,{"date":530,"open":531,"high":532,"low":447,"close":532,"change":533,"percent_change":389,"volume":534,"transactions":535,"vwap":536},"2026-08-03",39.87,39.925,-0.0482,683.1196,29,39.8973,{"date":538,"open":455,"high":539,"low":455,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":185,"vwap":543},"2026-07-31",39.9732,-0.0768,-0.19,120.1196,39.9502,{"date":545,"open":546,"high":509,"low":547,"close":509,"change":548,"percent_change":549,"volume":550,"transactions":185,"vwap":551},"2026-07-30",40.04,40.02,0.0715,0.18,235.1196,40.0298,{"date":553,"open":509,"high":509,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":459,"vwap":558},"2026-07-29",39.9785,-0.1865,-0.46,542.1196,40.0549,{"date":560,"open":471,"high":561,"low":471,"close":561,"change":562,"percent_change":256,"volume":563,"transactions":287,"vwap":564},"2026-07-28",40.165,0.0939,261.1196,40.158,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":185,"vwap":571},"2026-07-27",40.0711,0.0661,0.17,79.1196,40.0507,{"date":573,"open":420,"high":420,"low":420,"close":420,"change":574,"percent_change":255,"volume":575,"transactions":443,"vwap":576},"2026-07-24",0.0364,37.1196,40.0169,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":375,"vwap":579},"2026-07-23",39.965,39.9686,-0.1314,-0.33,3699.1196,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":443,"vwap":591},"2026-07-22",40.11,40.1,-0.0936,-0.23,953.1196,40.1101,{"date":593,"open":472,"high":472,"low":594,"close":595,"change":596,"percent_change":193,"volume":597,"transactions":505,"vwap":598},"2026-07-21",40.12,40.1936,-0.0564,2515.0263,40.184,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":582,"volume":603,"transactions":185,"vwap":604},"2026-07-20",40.25,-0.135,38.9523,40.2998,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":443,"vwap":611},"2026-07-17",40.385,0.075,0.19,16.9763,40.4325,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":390,"volume":618,"transactions":619,"vwap":620},"2026-07-16",40.39,40.24,40.31,-0.1197,31343.9523,349,40.3135,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":61,"vwap":628},"2026-07-15",40.395,40.4297,0.132,0.33,1553.9015,40.3955,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":422,"volume":634,"transactions":443,"vwap":604},"2026-07-14",40.3,40.2977,0.0819,1516.9523,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":332,"vwap":643},"2026-07-13",40.32,40.33,40.2158,-0.1592,-0.39,18595.9523,40.3174,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":541,"volume":649,"transactions":9,"vwap":647},"2026-07-10",40.34,40.375,-0.075,300,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-09",40.46,40.45,0.042,0.1,500,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":649,"transactions":9,"vwap":660},"2026-07-08",40.37,40.408,-0.071,-0.18,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",40.58,40.479,-0.241,-0.59,31500,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":673},"2026-07-06",40.67,40.72,40.59,-0.029,-0.07,600,{"date":679,"open":672,"high":680,"low":674,"close":680,"change":681,"percent_change":357,"volume":682,"transactions":9,"vwap":680},"2026-07-02",40.749,0.059,400,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":228,"volume":689,"transactions":9,"vwap":687},"2026-07-01",40.62,40.76,40.69,-0.207,7600,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-30",41.029999,40.897,-0.178,-0.43,1600,{"date":698,"open":692,"high":699,"low":692,"close":700,"change":701,"percent_change":450,"volume":702,"transactions":9,"vwap":700},"2026-06-29",41.09,41.075001,0.049,800,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":706},"2026-06-26",40.97,41.026001,40.871,0.021,0.05,2800,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":709,"volume":702,"transactions":9,"vwap":714},"2026-06-25",41.064999,41.0050011,0.02,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":143,"volume":682,"transactions":9,"vwap":719},"2026-06-24",41.0099983,40.985,0.155,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-23",40.851,40.751,40.83,0.065,0.16,1500,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-22",40.74,40.765,-0.105,-0.26,900,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":728,"transactions":9,"vwap":740},"2026-06-18",40.89,40.8,40.87,0.109,0.27,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":390,"volume":747,"transactions":9,"vwap":745},"2026-06-17",40.761,-0.121,100,{"date":749,"open":750,"high":751,"low":686,"close":751,"change":752,"percent_change":753,"volume":170,"transactions":9,"vwap":751},"2026-06-16",40.85,40.882,0.027,0.07,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":366,"volume":759,"transactions":9,"vwap":757},"2026-06-15",40.88,40.855,0.015,122600,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":311,"volume":747,"transactions":9,"vwap":762},"2026-06-12",40.84,-0.02,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-11",40.68,40.86,0.275,0.68,4600,{"date":772,"open":773,"high":766,"low":774,"close":774,"change":775,"percent_change":541,"volume":776,"transactions":9,"vwap":774},"2026-06-10",40.65,40.585,-0.078,3200,{"date":778,"open":665,"high":779,"low":665,"close":779,"change":780,"percent_change":781,"volume":747,"transactions":9,"vwap":779},"2026-06-09",40.663,0.099,0.24,{"date":783,"open":674,"high":674,"low":784,"close":784,"change":785,"percent_change":397,"volume":677,"transactions":9,"vwap":784},"2026-06-08",40.564,-0.038,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-05",40.66,40.602,-0.223,-0.55,200,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":609,"volume":682,"transactions":9,"vwap":796},"2026-06-04",40.815,40.825,0.077,{"date":799,"open":731,"high":800,"low":731,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-03",40.748,-0.089,-0.22,1900,{"date":805,"open":806,"high":738,"low":807,"close":807,"change":219,"percent_change":753,"volume":792,"transactions":9,"vwap":807},"2026-06-02",40.885,40.837,{"date":809,"open":739,"high":810,"low":739,"close":810,"change":694,"percent_change":695,"volume":735,"transactions":9,"vwap":810},"2026-06-01",40.807,{"date":812,"open":718,"high":718,"low":719,"close":719,"change":219,"percent_change":753,"volume":813,"transactions":9,"vwap":719},"2026-05-29",27800,{"date":815,"open":756,"high":816,"low":756,"close":816,"change":474,"percent_change":475,"volume":817,"transactions":9,"vwap":816},"2026-05-28",40.955,6000,{"date":819,"open":750,"high":750,"low":750,"close":750,"change":709,"percent_change":450,"volume":747,"transactions":9,"vwap":750},"2026-05-27",{"date":821,"open":822,"high":739,"low":822,"close":739,"change":823,"percent_change":742,"volume":696,"transactions":9,"vwap":739},"2026-05-26",40.77,0.11,{"date":825,"open":685,"high":687,"low":685,"close":687,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":687},"2026-05-22",0.085,0.21,2700,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":701,"percent_change":450,"volume":649,"transactions":9,"vwap":832},"2026-05-21",40.43,40.605,{"date":834,"open":646,"high":835,"low":646,"close":835,"change":836,"percent_change":526,"volume":792,"transactions":9,"vwap":835},"2026-05-20",40.556,0.259,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":747,"transactions":9,"vwap":839},"2026-05-19",40.297,-0.168,-0.42,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":763,"percent_change":311,"volume":846,"transactions":9,"vwap":845},"2026-05-18",40.5,40.465,6500,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-15",40.505,40.485,-0.274,-0.67,5600,{"date":855,"open":795,"high":856,"low":857,"close":857,"change":858,"percent_change":715,"volume":656,"transactions":9,"vwap":857},"2026-05-14",40.835,40.759,0.009,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":715,"percent_change":709,"volume":649,"transactions":9,"vwap":862},"2026-05-13",40.73,40.75,{"date":864,"open":731,"high":731,"low":673,"close":861,"change":865,"percent_change":457,"volume":656,"transactions":9,"vwap":861},"2026-05-12",-0.115,{"date":867,"open":806,"high":806,"low":725,"close":868,"change":397,"percent_change":802,"volume":869,"transactions":9,"vwap":868},"2026-05-11",40.845,40300,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":489,"percent_change":873,"volume":747,"transactions":9,"vwap":872},"2026-05-08",40.935,0.37,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":747,"transactions":9,"vwap":876},"2026-05-07",40.785,-0.167,-0.41,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":792,"transactions":9,"vwap":881},"2026-05-06",40.952,0.191,0.47,{"date":885,"open":861,"high":886,"low":861,"close":745,"change":887,"percent_change":143,"volume":696,"transactions":9,"vwap":745},"2026-05-05",40.79,0.156,{"date":889,"open":832,"high":832,"low":832,"close":832,"change":341,"percent_change":641,"volume":747,"transactions":9,"vwap":832},"2026-05-04",{"date":891,"open":686,"high":762,"low":862,"close":732,"change":340,"percent_change":341,"volume":892,"transactions":9,"vwap":732},"2026-05-01",700,{"date":894,"open":725,"high":725,"low":725,"close":725,"change":482,"percent_change":255,"volume":747,"transactions":9,"vwap":725},"2026-04-30",{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":465,"volume":747,"transactions":9,"vwap":897},"2026-04-29",40.795,-0.128,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":747,"transactions":9,"vwap":902},"2026-04-28",40.92,40.923,-0.052,-0.13,{"date":906,"open":692,"high":692,"low":907,"close":907,"change":733,"percent_change":734,"volume":677,"transactions":9,"vwap":907},"2026-04-27",40.975,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":219,"volume":656,"transactions":9,"vwap":911},"2026-04-24",41.084999,41.080002,0.012,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":775,"percent_change":541,"volume":747,"transactions":9,"vwap":915},"2026-04-23",41.068001,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":569,"volume":747,"transactions":9,"vwap":918},"2026-04-22",41.146,0.071,{"date":921,"open":700,"high":700,"low":700,"close":700,"change":922,"percent_change":266,"volume":747,"transactions":9,"vwap":700},"2026-04-21",-0.1,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":295,"volume":682,"transactions":9,"vwap":926},"2026-04-20",41.17,41.175,-0.045,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":609,"percent_change":932,"volume":649,"transactions":9,"vwap":931},"2026-04-17",41.265,41.22,0.46,{"date":934,"open":935,"high":936,"low":935,"close":692,"change":937,"percent_change":20,"volume":702,"transactions":9,"vwap":692},"2026-04-16",41.02,41.035,-0.104,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":-6,"volume":170,"transactions":9,"vwap":942},"2026-04-15",41.13,41.135,41.134,-0.001,{"date":945,"open":941,"high":941,"low":941,"close":941,"change":946,"percent_change":285,"volume":747,"transactions":9,"vwap":941},"2026-04-14",0.055,{"date":948,"open":705,"high":911,"low":705,"close":911,"change":949,"percent_change":148,"volume":792,"transactions":9,"vwap":911},"2026-04-13",0.145,{"date":951,"open":935,"high":935,"low":872,"close":872,"change":733,"percent_change":734,"volume":952,"transactions":9,"vwap":872},"2026-04-10",6600,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":256,"volume":892,"transactions":9,"vwap":956},"2026-04-09",40.95,41.040001,0.095,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":946,"percent_change":285,"volume":792,"transactions":9,"vwap":961},"2026-04-08",40.98,40.945,{"date":963,"open":738,"high":738,"low":738,"close":738,"change":103,"percent_change":489,"volume":792,"transactions":9,"vwap":738},"2026-04-07",{"date":965,"open":740,"high":740,"low":725,"close":725,"change":648,"percent_change":662,"volume":966,"transactions":9,"vwap":725},"2026-04-06",5700,{"date":968,"open":673,"high":969,"low":673,"close":969,"change":569,"percent_change":970,"volume":677,"transactions":9,"vwap":969},"2026-04-02",40.905,0.42,{"date":972,"open":731,"high":731,"low":861,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-01",40.735,-0.193,-0.47,1800,{"date":978,"open":739,"high":979,"low":739,"close":979,"change":980,"percent_change":981,"volume":792,"transactions":9,"vwap":979},"2026-03-31",40.928,0.258,0.63,{"date":983,"open":672,"high":672,"low":672,"close":672,"change":984,"percent_change":985,"volume":747,"transactions":9,"vwap":672},"2026-03-30",0.204,0.5,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":802,"volume":747,"transactions":9,"vwap":988},"2026-03-27",40.466,-0.088,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":747,"transactions":9,"vwap":992},"2026-03-26",40.554,-0.251,-0.62,{"date":996,"open":725,"high":725,"low":997,"close":997,"change":998,"percent_change":999,"volume":677,"transactions":9,"vwap":997},"2026-03-25",40.805,0.115,0.28,{"date":1001,"open":665,"high":1002,"low":665,"close":687,"change":733,"percent_change":734,"volume":828,"transactions":9,"vwap":687},"2026-03-24",40.695,{"date":1004,"open":766,"high":897,"low":766,"close":897,"change":1005,"percent_change":1006,"volume":747,"transactions":9,"vwap":897},"2026-03-23",0.286,0.71,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":747,"transactions":9,"vwap":1009},"2026-03-20",40.509,-0.418,-1.02,{"date":1013,"open":687,"high":1014,"low":687,"close":1014,"change":1015,"percent_change":727,"volume":1016,"transactions":9,"vwap":1014},"2026-03-19",40.927,0.067,58800,{"date":1018,"open":1019,"high":955,"low":725,"close":767,"change":265,"percent_change":589,"volume":1020,"transactions":9,"vwap":767},"2026-03-18",40.94,9100,{"date":1022,"open":1023,"high":816,"low":1023,"close":816,"change":1024,"percent_change":276,"volume":1025,"transactions":9,"vwap":816},"2026-03-17",40.91,0.139,4400,{"date":1027,"open":762,"high":762,"low":1028,"close":1028,"change":1029,"percent_change":932,"volume":649,"transactions":9,"vwap":1028},"2026-03-16",40.816,0.186,{"date":1031,"open":750,"high":750,"low":1032,"close":1032,"change":1033,"percent_change":183,"volume":792,"transactions":9,"vwap":1032},"2026-03-13",40.63,-0.069,{"date":1035,"open":862,"high":739,"low":1036,"close":1036,"change":993,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-12",40.699,-0.61,1300,{"date":1040,"open":956,"high":956,"low":1041,"close":955,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":955},"2026-03-11",40.82,-0.295,-0.72,6100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":228,"volume":1051,"transactions":9,"vwap":1049},"2026-03-10",41.32,41.23,41.245,-0.21,1400,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":747,"transactions":9,"vwap":1054},"2026-03-09",41.455,0.181,0.44,{"date":1058,"open":1059,"high":1047,"low":1059,"close":1060,"change":1061,"percent_change":1050,"volume":649,"transactions":9,"vwap":1060},"2026-03-06",41.185,41.274,-0.086,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":649,"transactions":9,"vwap":1065},"2026-03-05",41.35,41.36,-0.158,-0.38,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":255,"volume":747,"transactions":9,"vwap":1070},"2026-03-04",41.518,0.038,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":709,"volume":892,"transactions":9,"vwap":1075},"2026-03-03",41.34,41.48,0.022,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-02",41.52,41.39,41.458,-0.322,-0.77,4300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":715,"volume":1091,"transactions":9,"vwap":1089},"2026-02-27",41.79,41.855,41.78,0.008,1200,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":752,"percent_change":103,"volume":682,"transactions":9,"vwap":1095},"2026-02-26",41.73,41.772,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":219,"volume":1102,"transactions":9,"vwap":1100},"2026-02-25",41.77,41.69,41.745,0.013,2900,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":295,"volume":1109,"transactions":9,"vwap":1107},"2026-02-24",41.76,41.72,41.732,-0.044,9900,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":108,"volume":702,"transactions":9,"vwap":1113},"2026-02-23",41.84,41.776,-0.004,{"date":1116,"open":1117,"high":1089,"low":1118,"close":1089,"change":758,"percent_change":366,"volume":649,"transactions":9,"vwap":1089},"2026-02-20",41.75,41.736,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":108,"percent_change":763,"volume":702,"transactions":9,"vwap":1122},"2026-02-19",41.7,41.765,{"date":1124,"open":1117,"high":1125,"low":1117,"close":1126,"change":1114,"percent_change":108,"volume":1127,"transactions":9,"vwap":1126},"2026-02-18",41.9,41.775,9800,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":549,"volume":682,"transactions":9,"vwap":1131},"2026-02-17",41.741,41.779,0.074,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":827,"volume":1139,"transactions":9,"vwap":1137},"2026-02-13",41.71,41.685,41.705,0.089,42300,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1029,"percent_change":1144,"volume":728,"transactions":9,"vwap":1143},"2026-02-12",41.63,41.616,0.45,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":927,"percent_change":295,"volume":1150,"transactions":9,"vwap":1149},"2026-02-11",41.41,41.44,41.43,12000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":781,"volume":728,"transactions":9,"vwap":1155},"2026-02-10",41.51,41.45,41.475,0.098,{"date":1158,"open":1074,"high":1080,"low":1159,"close":1160,"change":752,"percent_change":753,"volume":1161,"transactions":9,"vwap":1160},"2026-02-09",41.33,41.377,12600,{"date":1163,"open":1164,"high":1064,"low":1164,"close":1064,"change":201,"percent_change":676,"volume":656,"transactions":9,"vwap":1064},"2026-02-06",41.345,{"date":1166,"open":1159,"high":1167,"low":1159,"close":1167,"change":1168,"percent_change":970,"volume":649,"transactions":9,"vwap":1167},"2026-02-05",41.38,0.175,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":904,"volume":1175,"transactions":9,"vwap":1172},"2026-02-04",41.19,41.205,40.99,-0.055,8700,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":709,"volume":747,"transactions":9,"vwap":1178},"2026-02-03",41.26,0.019,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-02",41.27,41.277,41.16,41.241,-0.219,-0.53,2100,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":24,"volume":747,"transactions":9,"vwap":1191},"2026-01-30",41.46,0.001,{"date":1194,"open":1191,"high":1191,"low":1195,"close":1195,"change":858,"percent_change":715,"volume":1196,"transactions":9,"vwap":1195},"2026-01-29",41.459,3800,{"date":1198,"open":1154,"high":1154,"low":1154,"close":1154,"change":1199,"percent_change":1200,"volume":747,"transactions":9,"vwap":1154},"2026-01-28",-0.035,-0.08,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1199,"percent_change":1200,"volume":747,"transactions":9,"vwap":1203},"2026-01-27",41.485,{"date":1205,"open":1079,"high":1079,"low":1079,"close":1079,"change":1179,"percent_change":709,"volume":892,"transactions":9,"vwap":1079},"2026-01-26",{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":103,"volume":649,"transactions":9,"vwap":1208},"2026-01-23",41.501,0.026,{"date":1211,"open":1075,"high":1212,"low":1155,"close":1155,"change":366,"percent_change":655,"volume":1213,"transactions":9,"vwap":1155},"2026-01-22",41.535,3300,{"date":1215,"open":1216,"high":1148,"low":1216,"close":1217,"change":609,"percent_change":932,"volume":656,"transactions":9,"vwap":1217},"2026-01-21",41.29,41.435,{"date":1219,"open":1178,"high":1178,"low":1220,"close":1049,"change":495,"percent_change":1221,"volume":828,"transactions":9,"vwap":1049},"2026-01-20",41.24,-0.48,{"date":1223,"open":1148,"high":1154,"low":1148,"close":1224,"change":1225,"percent_change":381,"volume":656,"transactions":9,"vwap":1224},"2026-01-16",41.445,-0.064,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":922,"volume":892,"transactions":9,"vwap":1229},"2026-01-15",41.56,41.509,-0.041,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1138,"percent_change":827,"volume":747,"transactions":9,"vwap":1233},"2026-01-14",41.55,{"date":1235,"open":1154,"high":1236,"low":1154,"close":1236,"change":1237,"percent_change":727,"volume":696,"transactions":9,"vwap":1236},"2026-01-13",41.461,0.066,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":927,"percent_change":295,"volume":747,"transactions":9,"vwap":1241},"2026-01-12",41.4,41.395,{"date":1243,"open":1149,"high":1148,"low":1149,"close":1148,"change":823,"percent_change":742,"volume":817,"transactions":9,"vwap":1148},"2026-01-09",{"date":1245,"open":1159,"high":1159,"low":1159,"close":1159,"change":865,"percent_change":457,"volume":1246,"transactions":9,"vwap":1159},"2026-01-08",5400,{"date":1248,"open":1224,"high":1224,"low":1224,"close":1224,"change":709,"percent_change":450,"volume":747,"transactions":9,"vwap":1224},"2026-01-07",{"date":1250,"open":1159,"high":1241,"low":1251,"close":1241,"change":1252,"percent_change":219,"volume":1253,"transactions":9,"vwap":1241},"2026-01-06",41.295,0.011,84000,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":826,"percent_change":827,"volume":747,"transactions":9,"vwap":1256},"2026-01-05",41.384,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":922,"volume":677,"transactions":9,"vwap":1260},"2026-01-02",41.285,41.299,-0.043,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":802,"volume":747,"transactions":9,"vwap":1264},"2025-12-31",41.342,-0.093,{"date":1267,"open":1191,"high":1191,"low":1217,"close":1217,"change":675,"percent_change":676,"volume":728,"transactions":9,"vwap":1217},"2025-12-30",{"date":1269,"open":1154,"high":1270,"low":1154,"close":1270,"change":1271,"percent_change":103,"volume":170,"transactions":9,"vwap":1270},"2025-12-29",41.464,0.024,{"date":1273,"open":1148,"high":1148,"low":1148,"close":1148,"change":758,"percent_change":366,"volume":792,"transactions":9,"vwap":1148},"2025-12-26",{"date":1275,"open":1065,"high":1276,"low":1065,"close":1276,"change":357,"percent_change":276,"volume":649,"transactions":9,"vwap":1276},"2025-12-24",41.425,{"date":1278,"open":1259,"high":1259,"low":1259,"close":1259,"change":219,"percent_change":753,"volume":747,"transactions":9,"vwap":1259},"2025-12-23",{"date":1280,"open":1178,"high":1178,"low":1281,"close":1281,"change":763,"percent_change":311,"volume":1282,"transactions":9,"vwap":1281},"2025-12-22",41.255,3700,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":791,"volume":747,"transactions":9,"vwap":1285},"2025-12-19",41.275,-0.229,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":853,"transactions":9,"vwap":1292},"2025-12-18",41.5,41.53,41.47,41.504,0.119,0.29,{"date":1296,"open":1167,"high":1297,"low":1167,"close":1297,"change":108,"percent_change":763,"volume":649,"transactions":9,"vwap":1297},"2025-12-17",41.385,{"date":1299,"open":1047,"high":1241,"low":1047,"close":1241,"change":608,"percent_change":549,"volume":170,"transactions":9,"vwap":1241},"2025-12-16",{"date":1301,"open":1080,"high":1080,"low":1047,"close":1047,"change":1302,"percent_change":103,"volume":649,"transactions":9,"vwap":1047},"2025-12-15",0.025,{"date":1304,"open":1305,"high":1305,"low":1251,"close":1251,"change":840,"percent_change":878,"volume":649,"transactions":9,"vwap":1251},"2025-12-12",41.3,{"date":1307,"open":1075,"high":1308,"low":1167,"close":1309,"change":1310,"percent_change":-6,"volume":892,"transactions":9,"vwap":1309},"2025-12-11",41.487,41.463,-0.002,{"date":1312,"open":1191,"high":1313,"low":1147,"close":1313,"change":957,"percent_change":256,"volume":710,"transactions":9,"vwap":1313},"2025-12-10",41.465,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":676,"volume":792,"transactions":9,"vwap":1316},"2025-12-09",41.37,-0.031,{"date":1319,"open":1074,"high":1320,"low":1074,"close":1320,"change":1321,"percent_change":193,"volume":1322,"transactions":9,"vwap":1320},"2025-12-08",41.401,-0.059,1100,{"date":1324,"open":1148,"high":1191,"low":1148,"close":1191,"change":1174,"percent_change":904,"volume":792,"transactions":9,"vwap":1191},"2025-12-05",{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":341,"volume":747,"transactions":9,"vwap":1327},"2025-12-04",41.515,-0.067,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":422,"volume":1051,"transactions":9,"vwap":1333},"2025-12-03",41.6,41.68,41.582,0.083,{"date":1336,"open":1191,"high":1337,"low":1191,"close":1337,"change":1338,"percent_change":255,"volume":792,"transactions":9,"vwap":1337},"2025-12-02",41.499,0.039,{"date":1340,"open":1147,"high":1075,"low":1147,"close":1191,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1191},"2025-12-01",-0.363,-0.87,6700,{"date":1345,"open":1105,"high":1346,"low":1105,"close":1346,"change":1347,"percent_change":295,"volume":747,"transactions":9,"vwap":1346},"2025-11-28",41.823,-0.046,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":148,"volume":792,"transactions":9,"vwap":1351},"2025-11-26",41.83,41.869,0.144,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":609,"volume":1359,"transactions":9,"vwap":1357},"2025-11-25",41.8,41.66,41.725,0.081,16800,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":123,"volume":747,"transactions":9,"vwap":1362},"2025-11-24",41.644,0.164,{"date":1365,"open":1075,"high":1075,"low":1075,"close":1075,"change":220,"percent_change":609,"volume":677,"transactions":9,"vwap":1075},"2025-11-21",{"date":1367,"open":1147,"high":1276,"low":1080,"close":1240,"change":1368,"percent_change":823,"volume":1051,"transactions":9,"vwap":1240},"2025-11-20",0.045,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":329,"percent_change":330,"volume":747,"transactions":9,"vwap":1371},"2025-11-19",41.355,{"date":1373,"open":1065,"high":1167,"low":1065,"close":1167,"change":1374,"percent_change":255,"volume":682,"transactions":9,"vwap":1167},"2025-11-18",0.036,{"date":1376,"open":1316,"high":1316,"low":1159,"close":1377,"change":1114,"percent_change":108,"volume":702,"transactions":9,"vwap":1377},"2025-11-17",41.344,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":183,"volume":747,"transactions":9,"vwap":1380},"2025-11-14",41.348,-0.072,{"date":1383,"open":1148,"high":1154,"low":1384,"close":1384,"change":193,"percent_change":1385,"volume":656,"transactions":9,"vwap":1384},"2025-11-13",41.42,-0.34,{"date":1387,"open":1228,"high":1228,"low":1228,"close":1228,"change":1388,"percent_change":389,"volume":747,"transactions":9,"vwap":1228},"2025-11-12",-0.051,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-11-11",41.54,41.611,0.148,0.36,3000,{"date":1397,"open":1148,"high":1075,"low":1148,"close":1309,"change":1398,"percent_change":366,"volume":656,"transactions":9,"vwap":1309},"2025-11-10",0.018,{"date":1400,"open":1148,"high":1224,"low":1148,"close":1224,"change":1200,"percent_change":541,"volume":682,"transactions":9,"vwap":1224},"2025-11-07",{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":123,"volume":649,"transactions":9,"vwap":1404},"2025-11-06",41.534,41.525,0.165,{"date":1407,"open":1065,"high":1065,"low":1065,"close":1065,"change":1408,"percent_change":1050,"volume":747,"transactions":9,"vwap":1065},"2025-11-05",-0.085,{"date":1410,"open":1224,"high":1224,"low":1224,"close":1224,"change":946,"percent_change":285,"volume":747,"transactions":9,"vwap":1224},"2025-11-04",{"date":1412,"open":1149,"high":1079,"low":1080,"close":1080,"change":1413,"percent_change":212,"volume":735,"transactions":9,"vwap":1080},"2025-11-03",-0.272,{"date":1415,"open":1099,"high":1099,"low":1416,"close":1416,"change":865,"percent_change":457,"volume":952,"transactions":9,"vwap":1416},"2025-10-31",41.662,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":747,"transactions":9,"vwap":1419},"2025-10-30",41.777,-0.153,-0.36,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":747,"transactions":9,"vwap":1424},"2025-10-29",41.93,-0.205,-0.49,{"date":1428,"open":1429,"high":22,"low":1429,"close":22,"change":24,"percent_change":24,"volume":1430,"transactions":9,"vwap":22},"2025-10-28",42.12,7200,{"date":1432,"open":1433,"high":22,"low":1433,"close":22,"change":709,"percent_change":450,"volume":677,"transactions":9,"vwap":22},"2025-10-27",42.080002,{"date":1435,"open":1433,"high":1436,"low":1433,"close":1436,"change":1437,"percent_change":569,"volume":682,"transactions":9,"vwap":1436},"2025-10-24",42.084999,0.073,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":311,"volume":747,"transactions":9,"vwap":1440},"2025-10-23",42.012001,-0.023,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":747,"transactions":9,"vwap":1444},"2025-10-22",42.035,-0.016,-0.04,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":823,"volume":649,"transactions":9,"vwap":1450},"2025-10-21",42.099998,42.050999,0.046,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":609,"volume":792,"transactions":9,"vwap":1455},"2025-10-20",42.018002,42.0050011,0.078,{"date":1458,"open":1424,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":381,"volume":728,"transactions":9,"vwap":1460},"2025-10-17",41.95,41.927,-0.062,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1024,"percent_change":626,"volume":1051,"transactions":9,"vwap":1467},"2025-10-16",41.98,42.02,41.976,41.989,{"date":1469,"open":1112,"high":1470,"low":1089,"close":1470,"change":519,"percent_change":108,"volume":702,"transactions":9,"vwap":1470},"2025-10-15",41.85,{"date":1472,"open":1094,"high":1473,"low":1094,"close":1088,"change":255,"percent_change":1474,"volume":702,"transactions":9,"vwap":1088},"2025-10-14",41.87,0.22,{"date":1476,"open":1122,"high":1122,"low":1122,"close":1122,"change":1477,"percent_change":569,"volume":747,"transactions":9,"vwap":1122},"2025-10-13",0.072,{"date":1479,"open":1356,"high":1480,"low":1356,"close":1480,"change":1481,"percent_change":138,"volume":710,"transactions":9,"vwap":1480},"2025-10-10",41.693,0.133,{"date":1483,"open":1228,"high":1228,"low":1228,"close":1228,"change":1484,"percent_change":541,"volume":747,"transactions":9,"vwap":1228},"2025-10-09",-0.079,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":108,"volume":892,"transactions":9,"vwap":1489},"2025-10-08",41.62,41.67,41.639,-0.006,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":366,"percent_change":655,"volume":735,"transactions":9,"vwap":1495},"2025-10-07",41.65,41.64,41.645,{"date":1497,"open":1142,"high":1142,"low":1498,"close":1498,"change":1499,"percent_change":589,"volume":170,"transactions":9,"vwap":1498},"2025-10-06",41.605,-0.097,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":397,"volume":747,"transactions":9,"vwap":1502},"2025-10-03",41.702,-0.037,{"date":1505,"open":1506,"high":1113,"low":1506,"close":1507,"change":1508,"percent_change":285,"volume":677,"transactions":9,"vwap":1507},"2025-10-02",41.692,41.739,0.054,{"date":1510,"open":1493,"high":1136,"low":1493,"close":1136,"change":1511,"percent_change":1200,"volume":792,"transactions":9,"vwap":1136},"2025-10-01",-0.033,{"date":1513,"open":1355,"high":1355,"low":1514,"close":1514,"change":1515,"percent_change":381,"volume":1322,"transactions":9,"vwap":1514},"2025-09-30",41.718,-0.063,{"date":1517,"open":1098,"high":1518,"low":1098,"close":1518,"change":1519,"percent_change":626,"volume":1520,"transactions":9,"vwap":1518},"2025-09-29",41.781,0.138,41600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":727,"volume":1527,"transactions":9,"vwap":1524},"2025-09-26",41.61,41.643,41.59,0.068,2600,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":733,"percent_change":20,"volume":1322,"transactions":9,"vwap":1531},"2025-09-25",41.57,41.575,{"date":1533,"open":1099,"high":1099,"low":1332,"close":1332,"change":389,"percent_change":1534,"volume":747,"transactions":9,"vwap":1332},"2025-09-24",-0.29,{"date":1536,"open":1094,"high":1537,"low":1488,"close":1355,"change":366,"percent_change":655,"volume":1188,"transactions":9,"vwap":1355},"2025-09-23",41.925,{"date":1539,"open":1089,"high":1089,"low":1105,"close":1105,"change":676,"percent_change":183,"volume":1540,"transactions":9,"vwap":1105},"2025-09-22",3600,{"date":1542,"open":1543,"high":1350,"low":1332,"close":1350,"change":24,"percent_change":24,"volume":1544,"transactions":9,"vwap":1350},"2025-09-19",41.81,5000,{"date":1546,"open":1350,"high":1350,"low":1350,"close":1350,"change":927,"percent_change":295,"volume":747,"transactions":9,"vwap":1350},"2025-09-18",{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":457,"volume":1084,"transactions":9,"vwap":1551},"2025-09-17",42.040001,41.86,41.875,-0.119,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1252,"percent_change":219,"volume":747,"transactions":9,"vwap":1555},"2025-09-16",41.994,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1156,"percent_change":256,"volume":747,"transactions":9,"vwap":1558},"2025-09-15",41.983,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":340,"percent_change":381,"volume":792,"transactions":9,"vwap":1562},"2025-09-12",41.88,41.885,{"date":1564,"open":1565,"high":1459,"low":1565,"close":1459,"change":1566,"percent_change":138,"volume":792,"transactions":9,"vwap":1459},"2025-09-11",41.92,0.135,{"date":1568,"open":1569,"high":1569,"low":1105,"close":1570,"change":741,"percent_change":475,"volume":735,"transactions":9,"vwap":1570},"2025-09-10",41.82,41.815,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":397,"volume":747,"transactions":9,"vwap":1573},"2025-09-09",41.706,-0.039,{"date":1576,"open":1087,"high":1087,"low":1094,"close":1100,"change":823,"percent_change":475,"volume":656,"transactions":9,"vwap":1100},"2025-09-08",{"date":1578,"open":1494,"high":1494,"low":1142,"close":1579,"change":1580,"percent_change":1581,"volume":735,"transactions":9,"vwap":1579},"2025-09-05",41.635,0.228,0.55,{"date":1583,"open":1584,"high":1585,"low":1316,"close":1585,"change":1586,"percent_change":48,"volume":728,"transactions":9,"vwap":1585},"2025-09-04",41.375,41.407,0.202,{"date":1588,"open":1172,"high":1172,"low":1172,"close":1172,"change":256,"percent_change":1589,"volume":747,"transactions":9,"vwap":1172},"2025-09-03",0.56,{"date":1591,"open":907,"high":907,"low":907,"close":907,"change":1592,"percent_change":1593,"volume":747,"transactions":9,"vwap":907},"2025-09-02",-0.289,-0.7,{"date":1595,"open":1047,"high":1047,"low":926,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-08-29",41.264,-0.111,-0.27,1700,{"date":1601,"open":1584,"high":1584,"low":1584,"close":1584,"change":482,"percent_change":220,"volume":747,"transactions":9,"vwap":1584},"2025-08-28",{"date":1603,"open":1074,"high":1074,"low":1074,"close":1074,"change":219,"percent_change":753,"volume":747,"transactions":9,"vwap":1074},"2025-08-27",{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":758,"percent_change":366,"volume":747,"transactions":9,"vwap":1606},"2025-08-26",41.31,{"date":1608,"open":1305,"high":1305,"low":1281,"close":1251,"change":676,"percent_change":183,"volume":1609,"transactions":9,"vwap":1251},"2025-08-25",2300,{"date":1611,"open":1606,"high":1167,"low":1606,"close":1612,"change":525,"percent_change":1613,"volume":1025,"transactions":9,"vwap":1612},"2025-08-22",41.365,0.62,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":389,"percent_change":1534,"volume":682,"transactions":9,"vwap":1616},"2025-08-21",41.11,{"date":1618,"open":1048,"high":1048,"low":1048,"close":1048,"change":715,"percent_change":709,"volume":792,"transactions":9,"vwap":1048},"2025-08-20",{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":726,"percent_change":727,"volume":770,"transactions":9,"vwap":1622},"2025-08-19",41.2,41.21,{"date":1624,"open":1184,"high":1184,"low":1625,"close":1625,"change":330,"percent_change":381,"volume":677,"transactions":9,"vwap":1625},"2025-08-18",41.145,{"date":1627,"open":1172,"high":1172,"low":1172,"close":1172,"change":785,"percent_change":397,"volume":747,"transactions":9,"vwap":1172},"2025-08-15",{"date":1629,"open":1220,"high":1630,"low":1220,"close":1630,"change":1631,"percent_change":734,"volume":682,"transactions":9,"vwap":1630},"2025-08-14",41.243,-0.107,{"date":1633,"open":1634,"high":1064,"low":1634,"close":1064,"change":1168,"percent_change":1635,"volume":696,"transactions":9,"vwap":1064},"2025-08-13",41.337,0.43,{"date":1637,"open":1638,"high":926,"low":1638,"close":926,"change":715,"percent_change":709,"volume":710,"transactions":9,"vwap":926},"2025-08-12",41.154,{"date":1640,"open":1616,"high":1059,"low":1616,"close":1641,"change":709,"percent_change":450,"volume":649,"transactions":9,"vwap":1641},"2025-08-11",41.155,{"date":1643,"open":699,"high":1644,"low":1645,"close":1644,"change":676,"percent_change":183,"volume":696,"transactions":9,"vwap":1644},"2025-08-08",41.105,41.044998,{"date":1647,"open":1648,"high":1648,"low":926,"close":926,"change":330,"percent_change":381,"volume":702,"transactions":9,"vwap":926},"2025-08-07",41.303,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":763,"percent_change":311,"volume":792,"transactions":9,"vwap":1651},"2025-08-06",41.235,{"date":1653,"open":1281,"high":1281,"low":1281,"close":1281,"change":1302,"percent_change":103,"volume":747,"transactions":9,"vwap":1281},"2025-08-05",{"date":1655,"open":1048,"high":1048,"low":1048,"close":1048,"change":709,"percent_change":450,"volume":747,"transactions":9,"vwap":1048},"2025-08-04",{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":569,"percent_change":1659,"volume":747,"transactions":9,"vwap":1658},"2025-08-01",41.18,0.41,{"date":1661,"open":1616,"high":1616,"low":718,"close":718,"change":1662,"percent_change":108,"volume":1527,"transactions":9,"vwap":718},"2025-07-31",-0.003,{"date":1664,"open":699,"high":699,"low":1665,"close":1665,"change":1666,"percent_change":390,"volume":792,"transactions":9,"vwap":1665},"2025-07-30",41.013,-0.122,{"date":1668,"open":941,"high":941,"low":941,"close":941,"change":1474,"percent_change":1669,"volume":747,"transactions":9,"vwap":941},"2025-07-29",0.54,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1200,"percent_change":495,"volume":747,"transactions":9,"vwap":1672},"2025-07-28",40.915,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":823,"percent_change":742,"volume":747,"transactions":9,"vwap":1675},"2025-07-25",40.995,{"date":1677,"open":806,"high":806,"low":806,"close":806,"change":201,"percent_change":676,"volume":747,"transactions":9,"vwap":806},"2025-07-24",{"date":1679,"open":1672,"high":1672,"low":1672,"close":1672,"change":1321,"percent_change":193,"volume":747,"transactions":9,"vwap":1672},"2025-07-23",{"date":1681,"open":756,"high":1682,"low":756,"close":1682,"change":826,"percent_change":827,"volume":1188,"transactions":9,"vwap":1682},"2025-07-22",40.974,{"date":1684,"open":1019,"high":705,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1540,"transactions":9,"vwap":1685},"2025-07-21",40.889,0.124,0.3,{"date":1689,"open":1690,"high":1690,"low":732,"close":732,"change":1691,"percent_change":489,"volume":649,"transactions":9,"vwap":732},"2025-07-18",40.799,0.063,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":255,"volume":649,"transactions":9,"vwap":1695},"2025-07-17",40.7,40.702,0.037,{"date":1698,"open":672,"high":687,"low":788,"close":1699,"change":726,"percent_change":727,"volume":1038,"transactions":9,"vwap":1699},"2025-07-16",40.665,{"date":1701,"open":685,"high":685,"low":652,"close":1702,"change":1703,"percent_change":457,"volume":1704,"transactions":9,"vwap":1702},"2025-07-15",40.6,-0.116,9600,{"date":1706,"open":687,"high":1707,"low":687,"close":1707,"change":1114,"percent_change":108,"volume":792,"transactions":9,"vwap":1707},"2025-07-14",40.716,{"date":1709,"open":673,"high":673,"low":673,"close":673,"change":1710,"percent_change":1221,"volume":747,"transactions":9,"vwap":673},"2025-07-11",-0.195,{"date":1712,"open":1023,"high":1672,"low":1023,"close":1672,"change":1713,"percent_change":220,"volume":728,"transactions":9,"vwap":1672},"2025-07-10",0.031,{"date":1715,"open":686,"high":1716,"low":686,"close":1716,"change":1717,"percent_change":970,"volume":649,"transactions":9,"vwap":1716},"2025-07-09",40.884,0.173,{"date":1719,"open":672,"high":1720,"low":672,"close":1720,"change":1721,"percent_change":1050,"volume":1038,"transactions":9,"vwap":1720},"2025-07-08",40.711,-0.084,{"date":1723,"open":750,"high":750,"low":822,"close":897,"change":541,"percent_change":556,"volume":1102,"transactions":9,"vwap":897},"2025-07-07",{"date":1725,"open":692,"high":692,"low":1019,"close":719,"change":661,"percent_change":183,"volume":702,"transactions":9,"vwap":719},"2025-07-03",{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":201,"volume":1731,"transactions":9,"vwap":1729},"2025-07-02",40.93,41.056,-0.014,6400,{"date":1733,"open":1734,"high":1735,"low":1173,"close":1735,"change":1736,"percent_change":1737,"volume":649,"transactions":9,"vwap":1735},"2025-07-01",41.049999,41.07,-0.143,-0.35,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-06-30",41.083,41.213,0.196,0.48,2000,{"date":1746,"open":935,"high":1734,"low":1747,"close":1747,"change":329,"percent_change":330,"volume":853,"transactions":9,"vwap":1747},"2025-06-27",41.016998,{"date":1749,"open":956,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":475,"volume":170,"transactions":9,"vwap":1750},"2025-06-26",41.042,41.014,0.106,{"date":1754,"open":756,"high":1755,"low":861,"close":1755,"change":1261,"percent_change":922,"volume":1084,"transactions":9,"vwap":1755},"2025-06-25",40.936,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1659,"volume":792,"transactions":9,"vwap":1758},"2025-06-24",40.979,0.166,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":256,"volume":1044,"transactions":9,"vwap":1764},"2025-06-23",40.856,40.9,40.813,0.092,{"date":1767,"open":673,"high":1768,"low":673,"close":1768,"change":752,"percent_change":753,"volume":1091,"transactions":9,"vwap":1768},"2025-06-20",40.721,{"date":1770,"open":680,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":753,"volume":1599,"transactions":9,"vwap":1772},"2025-06-18",40.78,40.694,0.029,{"date":1775,"open":1032,"high":1776,"low":1032,"close":1699,"change":655,"percent_change":118,"volume":776,"transactions":9,"vwap":1699},"2025-06-17",40.705,{"date":1778,"open":788,"high":788,"low":1779,"close":1779,"change":763,"percent_change":311,"volume":682,"transactions":9,"vwap":1779},"2025-06-16",40.565,{"date":1781,"open":774,"high":774,"low":774,"close":774,"change":1782,"percent_change":496,"volume":747,"transactions":9,"vwap":774},"2025-06-13",-0.202,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":932,"volume":747,"transactions":9,"vwap":1785},"2025-06-12",40.787,0.187,{"date":1788,"open":1702,"high":1702,"low":1702,"close":1702,"change":1789,"percent_change":999,"volume":747,"transactions":9,"vwap":1702},"2025-06-11",0.113,{"date":1791,"open":844,"high":844,"low":1792,"close":1792,"change":1793,"percent_change":450,"volume":792,"transactions":9,"vwap":1792},"2025-06-10",40.487,0.047,{"date":1795,"open":653,"high":653,"low":1796,"close":1796,"change":1797,"percent_change":118,"volume":1188,"transactions":9,"vwap":1796},"2025-06-09",40.44,0.101,{"date":1799,"open":1796,"high":652,"low":1800,"close":1800,"change":974,"percent_change":1221,"volume":1609,"transactions":9,"vwap":1800},"2025-06-06",40.339,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":495,"volume":1609,"transactions":9,"vwap":1804},"2025-06-05",40.685,40.532,-0.083,{"date":1807,"open":788,"high":788,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-06-04",40.615,0.229,0.57,2400,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":366,"volume":1188,"transactions":9,"vwap":1815},"2025-06-03",40.41,40.386,0.016,{"date":1818,"open":1819,"high":659,"low":1820,"close":659,"change":1286,"percent_change":1821,"volume":1744,"transactions":9,"vwap":659},"2025-06-02",40.305,40.28,-0.56,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":103,"percent_change":489,"volume":1826,"transactions":9,"vwap":1825},"2025-05-30",40.53,40.599,3500,{"date":1828,"open":1824,"high":1829,"low":1824,"close":1830,"change":1759,"percent_change":1659,"volume":853,"transactions":9,"vwap":1830},"2025-05-29",40.56,40.539,{"date":1832,"open":1833,"high":1814,"low":616,"close":1834,"change":733,"percent_change":734,"volume":1835,"transactions":9,"vwap":1834},"2025-05-28",40.35,40.373,37600,{"date":1837,"open":844,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1006,"volume":1841,"transactions":9,"vwap":1839},"2025-05-27",40.51,40.478,0.284,29200,{"date":1843,"open":403,"high":1844,"low":403,"close":1845,"change":1696,"percent_change":255,"volume":1846,"transactions":9,"vwap":1845},"2025-05-23",40.207,40.194,5300,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":873,"volume":747,"transactions":9,"vwap":1849},"2025-05-22",40.157,0.149,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":682,"transactions":9,"vwap":1855},"2025-05-21",40.17,40.0040016,40.0079994,-0.346,-0.86,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":495,"volume":728,"transactions":9,"vwap":1861},"2025-05-20",40.36,40.354,-0.081,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1252,"percent_change":219,"volume":747,"transactions":9,"vwap":1865},"2025-05-19",40.435,{"date":1867,"open":614,"high":1868,"low":614,"close":1869,"change":1870,"percent_change":422,"volume":1871,"transactions":9,"vwap":1869},"2025-05-16",40.47,40.424,0.079,2500,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":747,"transactions":9,"vwap":1874},"2025-05-15",40.345,0.235,0.59,{"date":1878,"open":1879,"high":404,"low":1880,"close":586,"change":1881,"percent_change":1067,"volume":710,"transactions":9,"vwap":586},"2025-05-14",40.21,40.09,-0.152,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":219,"percent_change":753,"volume":803,"transactions":9,"vwap":1885},"2025-05-13",40.23,40.262,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":676,"volume":770,"transactions":9,"vwap":1891},"2025-05-12",40.265,40.27,40.080002,40.232,-0.028,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":927,"percent_change":295,"volume":682,"transactions":9,"vwap":1895},"2025-05-09",40.26,{"date":1897,"open":646,"high":646,"low":1819,"close":1819,"change":1898,"percent_change":1385,"volume":682,"transactions":9,"vwap":1819},"2025-05-08",-0.136,{"date":1900,"open":653,"high":653,"low":1901,"close":1901,"change":1902,"percent_change":118,"volume":682,"transactions":9,"vwap":1901},"2025-05-07",40.441,0.102,{"date":1904,"open":1800,"high":1800,"low":1800,"close":1800,"change":1905,"percent_change":357,"volume":792,"transactions":9,"vwap":1800},"2025-05-06",0.056,{"date":1907,"open":1908,"high":1909,"low":601,"close":1909,"change":1321,"percent_change":381,"volume":1038,"transactions":9,"vwap":1909},"2025-05-05",40.253,40.283,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":801,"percent_change":802,"volume":747,"transactions":9,"vwap":1912},"2025-05-02",40.342,{"date":1914,"open":1868,"high":1868,"low":1814,"close":1915,"change":1916,"percent_change":1917,"volume":735,"transactions":9,"vwap":1915},"2025-05-01",40.431,-0.348,-0.85,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":541,"volume":747,"transactions":9,"vwap":1920},"2025-04-30",40.779,-0.076,{"date":1923,"open":796,"high":1924,"low":796,"close":757,"change":103,"percent_change":489,"volume":1127,"transactions":9,"vwap":757},"2025-04-29",41.060001,{"date":1926,"open":862,"high":897,"low":862,"close":897,"change":1927,"percent_change":256,"volume":1188,"transactions":9,"vwap":897},"2025-04-28",0.094,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":882,"percent_change":883,"volume":747,"transactions":9,"vwap":1930},"2025-04-25",40.701,{"date":1932,"open":652,"high":1838,"low":652,"close":1838,"change":1294,"percent_change":1933,"volume":1871,"transactions":9,"vwap":1838},"2025-04-24",0.72,{"date":1935,"open":1936,"high":1889,"low":1853,"close":404,"change":1937,"percent_change":143,"volume":1246,"transactions":9,"vwap":404},"2025-04-23",40.216,0.152,{"date":175,"open":594,"high":412,"low":463,"close":1939,"change":903,"percent_change":904,"volume":1940,"transactions":9,"vwap":1939},40.068001,7700]