[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JLQD":3,"homepage-market-summary":27,"stock-historical-JLQD":169},{"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":95,"benchmarks":151},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},449,163867.7727,-3.86,"2025-04-22",[178,181,189,199,206,215,222,230,238,249,255,262,270,278,287,294,301,308,316,325,334,344,352,360,366,376,382,388,395,400,407,415,423,430,439,445,454,459,466,474,483,493,500,507,514,524,531,536,541,548,554,561,566,574,583,590,596,605,611,619,624,630,636,639,646,653,658,663,667,673,677,684,689,697,701,705,709,713,715,721,726,732,735,740,744,750,757,761,767,771,775,779,783,788,792,795,799,804,807,810,813,816,820,825,831,836,839,842,845,848,853,857,861,865,869,874,877,882,885,888,893,898,902,907,911,915,919,924,929,932,937,942,948,953,957,964,969,975,980,986,990,993,998,1001,1004,1008,1014,1018,1022,1026,1030,1036,1043,1050,1053,1056,1060,1064,1067,1072,1076,1081,1084,1087,1090,1093,1096,1099,1103,1110,1116,1120,1125,1129,1133,1138,1143,1147,1150,1153,1157,1159,1162,1166,1172,1174,1177,1180,1183,1185,1189,1192,1196,1199,1202,1204,1210,1214,1218,1221,1225,1228,1233,1237,1239,1241,1243,1247,1253,1260,1262,1266,1272,1276,1282,1287,1291,1293,1297,1299,1303,1308,1312,1314,1316,1319,1323,1325,1327,1329,1333,1336,1340,1343,1346,1349,1352,1356,1359,1363,1366,1369,1374,1379,1382,1386,1390,1393,1398,1402,1404,1408,1412,1414,1416,1419,1422,1424,1426,1430,1434,1436,1440,1444,1448,1452,1454,1458,1461,1463,1466,1470,1474,1476,1481,1485,1488,1492,1495,1500,1505,1507,1510,1512,1515,1518,1523,1528,1531,1534,1538,1541,1545,1550,1554,1559,1562,1565,1570,1574,1576,1579,1582,1586,1590,1593,1596,1600,1603,1605,1610,1613,1617,1621,1625,1627,1630,1633,1637,1642,1645,1649,1653,1656,1658,1662,1666,1669,1673,1675,1677,1680,1684,1689,1692,1694,1697,1702,1706,1708,1713,1718,1723,1725,1729,1733,1736,1738,1742,1746,1751,1754,1757,1763,1767,1770,1773,1776,1782,1786,1789,1792,1794,1796,1799],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},21,39.0144,{"date":182,"open":23,"high":183,"low":23,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",38.93,0.0505,0.13,2663.6947,32,38.8011,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",38.84,38.86,38.79,-0.257,-0.66,355.6947,22,38.83,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":197,"vwap":205},"2026-09-29",39.117,-0.0343,-0.09,61.2162,39.1249,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":197,"vwap":214},"2026-09-28",39.19,39.13,39.1513,-0.2387,-0.61,1017.2362,39.1526,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":20,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",39.39,-0.08,60.2162,18,39.3795,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":220,"vwap":229},"2026-09-24",39.58,39.42,-0.2164,-0.55,221.2262,39.5066,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":179,"vwap":237},"2026-09-23",39.7197,39.6364,-0.3288,-0.82,749.4252,39.7176,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",39.97,39.98,39.93,39.9652,0.0452,0.11,442.2162,20,39.9649,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":185,"volume":253,"transactions":220,"vwap":254},"2026-09-21",39.92,0.05,87.2162,39.9095,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":179,"vwap":261},"2026-09-18",39.87,-0.07,-0.18,110.2162,39.9062,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",39.94,0.18,0.45,67.2162,15,39.9126,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":197,"vwap":277},"2026-09-16",39.849,39.76,0.0123,0.03,294.2162,39.8598,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",39.79,39.7477,-0.024,-0.06,289.2162,24,39.7776,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":258,"volume":292,"transactions":62,"vwap":293},"2026-09-14",39.85,39.7717,-0.0273,261.2362,39.8194,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":285,"vwap":300},"2026-09-11",39.799,-0.051,-0.13,28.2172,39.8778,{"date":302,"open":251,"high":251,"low":145,"close":289,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",-0.2301,-0.57,3008.2232,48,39.8429,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",40.0801,-0.0499,-0.12,34.2162,23,40.108,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":187,"vwap":324},"2026-09-08",40.12,40.16,40.13,-0.055,-0.14,374.4386,40.1407,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":275,"volume":331,"transactions":332,"vwap":333},"2026-09-04",40.18,40.2,40.185,0.0101,1074.2162,31,40.188,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":197,"vwap":343},"2026-09-03",40.21,40.215,40.17,40.1749,0.0549,0.14,1634.2162,40.1889,{"date":345,"open":346,"high":320,"low":346,"close":318,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",40.115,0.0098,0.02,1037.2942,29,40.1238,{"date":353,"open":328,"high":328,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",40.1102,-0.1477,-0.37,452.2104,53,40.1904,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":304,"volume":364,"transactions":179,"vwap":365},"2026-08-31",40.2579,-0.2321,136.2162,40.2449,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",40.63,40.68,40.49,-0.105,-0.26,1469.2162,36,40.6444,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":260,"transactions":220,"vwap":381},"2026-08-27",40.595,-0.015,-0.04,40.6147,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":-6,"volume":386,"transactions":220,"vwap":387},"2026-08-26",40.61,-0.0005,33.2162,40.6105,{"date":389,"open":390,"high":387,"low":390,"close":387,"change":391,"percent_change":392,"volume":393,"transactions":268,"vwap":394},"2026-08-25",40.6,0.1755,0.43,559.2162,40.5991,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":275,"percent_change":398,"volume":399,"transactions":179,"vwap":397},"2026-08-24",40.435,0.07,43.2162,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":258,"volume":404,"transactions":405,"vwap":406},"2026-08-21",40.405,-0.0264,268.2162,19,40.4055,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":62,"vwap":414},"2026-08-20",40.46,40.4314,-0.0751,-0.19,2682.2162,40.4574,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",40.5065,0.1699,0.42,17.2162,16,40.4979,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":20,"volume":428,"transactions":62,"vwap":429},"2026-08-18",40.285,40.3366,-0.0134,152.2162,40.2902,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",40.44,40.35,-0.155,-0.38,264.2162,28,40.4238,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":203,"volume":260,"transactions":443,"vwap":444},"2026-08-14",40.505,-0.035,17,40.5316,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":247,"vwap":453},"2026-08-13",40.56,40.53,40.54,0.08,0.2,713.2162,40.5407,{"date":455,"open":409,"high":409,"low":409,"close":409,"change":456,"percent_change":245,"volume":457,"transactions":421,"vwap":458},"2026-08-12",0.045,15.2162,40.4856,{"date":460,"open":370,"high":447,"low":461,"close":461,"change":462,"percent_change":109,"volume":463,"transactions":464,"vwap":465},"2026-08-11",40.415,-0.0056,1527.2162,37,40.5003,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":314,"vwap":473},"2026-08-10",40.5294,40.4206,-0.1193,-0.29,534.2162,40.5078,{"date":475,"open":448,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",40.5399,40.52,0.0599,0.15,607.0859,33,40.5287,{"date":484,"open":370,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-06",40.5112,40.3901,40.48,-0.095,-0.23,3594.2162,56,40.4598,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":104,"volume":498,"transactions":179,"vwap":499},"2026-08-05",40.62,40.575,0.025,226.2162,40.6249,{"date":501,"open":447,"high":447,"low":477,"close":502,"change":503,"percent_change":419,"volume":504,"transactions":505,"vwap":506},"2026-08-04",40.55,0.17,1263.2162,34,40.5377,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":245,"volume":512,"transactions":443,"vwap":513},"2026-08-03",40.39,40.38,0.0431,1569.2162,40.3883,{"date":515,"open":516,"high":502,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",40.33,40.3299,40.3369,-0.2531,-0.62,12811.2282,100,40.403,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":421,"vwap":530},"2026-07-30",40.59,-0.085,-0.21,32.2162,40.5872,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":348,"percent_change":252,"volume":534,"transactions":179,"vwap":535},"2026-07-29",40.675,140.6792,40.6058,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":398,"percent_change":503,"volume":539,"transactions":220,"vwap":540},"2026-07-28",40.655,81.2162,40.6255,{"date":542,"open":543,"high":526,"low":543,"close":544,"change":545,"percent_change":451,"volume":546,"transactions":350,"vwap":547},"2026-07-27",40.58,40.585,0.0806,780.2162,40.5885,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":298,"volume":552,"transactions":179,"vwap":553},"2026-07-24",40.5044,-0.0523,110.2276,40.5357,{"date":555,"open":448,"high":556,"low":448,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":314,"vwap":560},"2026-07-23",40.5567,-0.1283,-0.32,342.2162,40.5438,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":312,"volume":267,"transactions":421,"vwap":565},"2026-07-22",40.685,-0.05,40.6667,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":203,"percent_change":571,"volume":572,"transactions":62,"vwap":573},"2026-07-21",40.74,40.82,40.735,-0.22,382.3899,40.7617,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":197,"vwap":582},"2026-07-20",40.83,40.84,40.825,-0.0703,-0.17,299.3169,40.8406,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":252,"volume":588,"transactions":405,"vwap":589},"2026-07-17",40.9097,40.8953,0.0206,152.3409,40.9078,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":564,"volume":594,"transactions":268,"vwap":595},"2026-07-16",40.8747,-0.0203,16.9947,40.8648,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-15",40.865,40.895,0.1087,0.27,348.3169,26,40.8679,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":479,"volume":609,"transactions":247,"vwap":610},"2026-07-14",40.7863,0.0613,95.3169,40.7843,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":285,"vwap":618},"2026-07-13",40.7797,40.725,-0.165,-0.4,328.3169,40.7714,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":522,"transactions":9,"vwap":621},"2026-07-10",40.89,-0.046,-0.11,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":275,"volume":629,"transactions":9,"vwap":627},"2026-07-09",40.98,40.936,0.011,300,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":258,"percent_change":580,"volume":635,"transactions":9,"vwap":634},"2026-07-08",40.95,40.975,40.925,700,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":615,"percent_change":616,"volume":629,"transactions":9,"vwap":638},"2026-07-07",40.995,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":379,"percent_change":380,"volume":645,"transactions":9,"vwap":644},"2026-07-06",41.17,41.22,41.15,41.16,800,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":450,"volume":652,"transactions":9,"vwap":650},"2026-07-02",41.18,41.159,41.175,0.032,500,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":522,"transactions":9,"vwap":655},"2026-07-01",41.143,-0.112,-0.27,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":522,"transactions":9,"vwap":660},"2026-06-30",41.255,-0.24,-0.58,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":245,"volume":522,"transactions":9,"vwap":665},"2026-06-29",41.495,0.047,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":348,"volume":672,"transactions":9,"vwap":670},"2026-06-26",41.47,41.448,0.008,200,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":450,"percent_change":676,"volume":522,"transactions":9,"vwap":675},"2026-06-25",41.44,0.19,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":119,"volume":683,"transactions":9,"vwap":681},"2026-06-24",41.4,41.45,41.36,0.104,400,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":348,"volume":645,"transactions":9,"vwap":687},"2026-06-23",41.24,41.256,0.01,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-22",41.245,41.31,41.246,-0.064,-0.15,1500,{"date":698,"open":692,"high":692,"low":692,"close":692,"change":699,"percent_change":700,"volume":672,"transactions":9,"vwap":692},"2026-06-18",0.087,0.21,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":259,"volume":672,"transactions":9,"vwap":703},"2026-06-17",41.223,-0.075,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":185,"volume":672,"transactions":9,"vwap":707},"2026-06-16",41.298,0.053,{"date":710,"open":711,"high":711,"low":691,"close":691,"change":712,"percent_change":688,"volume":683,"transactions":9,"vwap":691},"2026-06-15",41.27,0.005,{"date":714,"open":686,"high":686,"low":686,"close":686,"change":497,"percent_change":104,"volume":672,"transactions":9,"vwap":686},"2026-06-12",{"date":716,"open":686,"high":692,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-11",41.215,0.215,0.52,600,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":218,"volume":652,"transactions":9,"vwap":724},"2026-06-10",41.07,41,-0.033,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":-6,"volume":635,"transactions":9,"vwap":730},"2026-06-09",41.029999,41.055,41.033001,-0.002,{"date":733,"open":728,"high":734,"low":728,"close":734,"change":497,"percent_change":104,"volume":720,"transactions":9,"vwap":734},"2026-06-08",41.035,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":695,"percent_change":739,"volume":645,"transactions":9,"vwap":738},"2026-06-05",41.060001,41.0099983,-0.36,{"date":741,"open":648,"high":648,"low":644,"close":644,"change":742,"percent_change":743,"volume":645,"transactions":9,"vwap":644},"2026-06-04",0.035,0.09,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":527,"percent_change":528,"volume":749,"transactions":9,"vwap":748},"2026-06-03",41.14,41.2,41.125,900,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":398,"volume":756,"transactions":9,"vwap":754},"2026-06-02",41.23,41.3,41.21,0.027,2000,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":412,"volume":522,"transactions":9,"vwap":759},"2026-06-01",41.183,-0.077,{"date":762,"open":711,"high":763,"low":764,"close":765,"change":298,"percent_change":766,"volume":645,"transactions":9,"vwap":765},"2026-05-29",41.34,41.25,41.26,-0.31,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":450,"percent_change":676,"volume":672,"transactions":9,"vwap":770},"2026-05-28",41.392,41.39,{"date":772,"open":692,"high":692,"low":692,"close":692,"change":773,"percent_change":774,"volume":672,"transactions":9,"vwap":692},"2026-05-27",0.065,0.16,{"date":776,"open":765,"high":765,"low":691,"close":691,"change":777,"percent_change":778,"volume":672,"transactions":9,"vwap":691},"2026-05-26",0.128,0.31,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":341,"volume":522,"transactions":9,"vwap":781},"2026-05-22",41.117,0.056,{"date":784,"open":626,"high":785,"low":626,"close":785,"change":786,"percent_change":341,"volume":787,"transactions":9,"vwap":785},"2026-05-21",41.061001,0.059,1800,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":392,"volume":522,"transactions":9,"vwap":790},"2026-05-20",41.0019989,0.177,{"date":793,"open":578,"high":578,"low":578,"close":578,"change":580,"percent_change":794,"volume":522,"transactions":9,"vwap":578},"2026-05-19",-0.41,{"date":796,"open":797,"high":638,"low":797,"close":638,"change":297,"percent_change":312,"volume":798,"transactions":9,"vwap":638},"2026-05-18",40.96,1700,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":522,"transactions":9,"vwap":801},"2026-05-15",41.046001,-0.185,-0.45,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":628,"percent_change":275,"volume":522,"transactions":9,"vwap":806},"2026-05-14",41.231,{"date":808,"open":642,"high":642,"low":642,"close":642,"change":809,"percent_change":109,"volume":522,"transactions":9,"vwap":642},"2026-05-13",-0.005,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":695,"percent_change":739,"volume":522,"transactions":9,"vwap":812},"2026-05-12",41.225,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":321,"percent_change":298,"volume":522,"transactions":9,"vwap":815},"2026-05-11",41.375,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":601,"volume":522,"transactions":9,"vwap":818},"2026-05-08",41.43,0.112,{"date":821,"open":815,"high":815,"low":822,"close":822,"change":823,"percent_change":824,"volume":672,"transactions":9,"vwap":822},"2026-05-07",41.318,-0.141,-0.34,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":266,"volume":830,"transactions":9,"vwap":828},"2026-05-06",41.42,41.459,0.184,2700,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":700,"volume":522,"transactions":9,"vwap":834},"2026-05-05",41.29,41.275,0.085,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":488,"percent_change":489,"volume":522,"transactions":9,"vwap":838},"2026-05-04",41.19,{"date":840,"open":686,"high":841,"low":686,"close":841,"change":666,"percent_change":245,"volume":672,"transactions":9,"vwap":841},"2026-05-01",41.285,{"date":843,"open":753,"high":753,"low":844,"close":844,"change":656,"percent_change":657,"volume":749,"transactions":9,"vwap":844},"2026-04-30",41.238,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":434,"percent_change":356,"volume":672,"transactions":9,"vwap":847},"2026-04-29",41.35,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":321,"percent_change":298,"volume":720,"transactions":9,"vwap":852},"2026-04-28",41.55,41.49,41.505,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":218,"percent_change":412,"volume":683,"transactions":9,"vwap":856},"2026-04-27",41.57,41.56,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":743,"volume":522,"transactions":9,"vwap":859},"2026-04-24",41.64,0.037,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":412,"volume":522,"transactions":9,"vwap":863},"2026-04-23",41.603,-0.079,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":503,"volume":522,"transactions":9,"vwap":867},"2026-04-22",41.682,0.072,{"date":870,"open":859,"high":859,"low":871,"close":871,"change":872,"percent_change":873,"volume":629,"transactions":9,"vwap":871},"2026-04-21",41.61,-0.115,-0.28,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":379,"percent_change":380,"volume":672,"transactions":9,"vwap":876},"2026-04-20",41.725,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":503,"percent_change":881,"volume":672,"transactions":9,"vwap":880},"2026-04-17",41.79,41.74,0.41,{"date":883,"open":855,"high":855,"low":855,"close":855,"change":371,"percent_change":884,"volume":522,"transactions":9,"vwap":855},"2026-04-16",-0.25,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":809,"percent_change":109,"volume":522,"transactions":9,"vwap":887},"2026-04-15",41.675,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":119,"volume":683,"transactions":9,"vwap":891},"2026-04-14",41.72,41.68,0.103,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":672,"transactions":9,"vwap":895},"2026-04-13",41.577,0.117,0.28,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":321,"percent_change":298,"volume":629,"transactions":9,"vwap":901},"2026-04-10",41.51,41.46,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":104,"volume":720,"transactions":9,"vwap":905},"2026-04-09",41.565,41.515,0.023,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":896,"percent_change":897,"volume":629,"transactions":9,"vwap":910},"2026-04-08",41.59,41.492,{"date":912,"open":711,"high":815,"low":913,"close":815,"change":914,"percent_change":479,"volume":635,"transactions":9,"vwap":815},"2026-04-07",41.235,0.061,{"date":916,"open":692,"high":917,"low":747,"close":917,"change":918,"percent_change":20,"volume":635,"transactions":9,"vwap":917},"2026-04-06",41.314,-0.013,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":522,"transactions":9,"vwap":921},"2026-04-02",41.327,0.142,0.34,{"date":925,"open":747,"high":752,"low":926,"close":926,"change":927,"percent_change":928,"volume":672,"transactions":9,"vwap":926},"2026-04-01",41.185,0.017,0.04,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":892,"percent_change":119,"volume":522,"transactions":9,"vwap":931},"2026-03-31",41.168,{"date":933,"open":648,"high":648,"low":934,"close":934,"change":935,"percent_change":936,"volume":683,"transactions":9,"vwap":934},"2026-03-30",41.064999,0.134,0.33,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":657,"volume":672,"transactions":9,"vwap":940},"2026-03-27",40.97,40.931,-0.111,{"date":943,"open":737,"high":643,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-26",41.042,-0.249,-0.6,4000,{"date":949,"open":763,"high":763,"low":711,"close":950,"change":951,"percent_change":952,"volume":720,"transactions":9,"vwap":950},"2026-03-25",41.291,0.106,0.26,{"date":954,"open":747,"high":747,"low":955,"close":926,"change":956,"percent_change":884,"volume":720,"transactions":9,"vwap":926},"2026-03-24",41.13,-0.103,{"date":958,"open":764,"high":959,"low":764,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-23",41.38,41.288,0.211,0.51,1400,{"date":965,"open":643,"high":643,"low":966,"close":966,"change":967,"percent_change":968,"volume":652,"transactions":9,"vwap":966},"2026-03-20",41.077,-0.346,-0.84,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":672,"transactions":9,"vwap":972},"2026-03-19",41.32,41.423,0.043,0.1,{"date":976,"open":977,"high":977,"low":959,"close":959,"change":978,"percent_change":979,"volume":672,"transactions":9,"vwap":959},"2026-03-18",41.48,-0.145,-0.35,{"date":981,"open":900,"high":982,"low":900,"close":983,"change":984,"percent_change":985,"volume":171,"transactions":9,"vwap":983},"2026-03-17",41.54,41.525,0.155,0.37,{"date":987,"open":988,"high":959,"low":988,"close":988,"change":265,"percent_change":989,"volume":645,"transactions":9,"vwap":988},"2026-03-16",41.37,0.44,{"date":991,"open":681,"high":681,"low":838,"close":838,"change":992,"percent_change":372,"volume":672,"transactions":9,"vwap":838},"2026-03-13",-0.106,{"date":994,"open":818,"high":818,"low":995,"close":996,"change":997,"percent_change":304,"volume":635,"transactions":9,"vwap":996},"2026-03-12",41.295,41.296,-0.237,{"date":999,"open":871,"high":871,"low":1000,"close":1000,"change":194,"percent_change":212,"volume":522,"transactions":9,"vwap":1000},"2026-03-11",41.533,{"date":1002,"open":879,"high":879,"low":879,"close":879,"change":322,"percent_change":1003,"volume":629,"transactions":9,"vwap":879},"2026-03-10",-0.33,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":985,"volume":522,"transactions":9,"vwap":1006},"2026-03-09",41.93,0.156,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":873,"volume":652,"transactions":9,"vwap":1012},"2026-03-06",41.813,41.88,41.774,-0.116,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":322,"percent_change":1003,"volume":683,"transactions":9,"vwap":1017},"2026-03-05",41.9,41.89,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":104,"percent_change":341,"volume":629,"transactions":9,"vwap":1021},"2026-03-04",42.040001,42.029999,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":695,"volume":522,"transactions":9,"vwap":1024},"2026-03-03",41.97,-0.063,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":489,"volume":522,"transactions":9,"vwap":1028},"2026-03-02",42.033001,-0.097,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":672,"transactions":9,"vwap":1033},"2026-02-27",42.135,42.13,-0.187,-0.44,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":109,"volume":749,"transactions":9,"vwap":1041},"2026-02-26",42.33,42.335,42.3,42.317,-0.003,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":398,"volume":1049,"transactions":9,"vwap":1047},"2026-02-25",42.35,42.41,42.32,0.029,2400,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":628,"percent_change":275,"volume":522,"transactions":9,"vwap":1052},"2026-02-24",42.291,{"date":1054,"open":1038,"high":1038,"low":1055,"close":1055,"change":379,"percent_change":380,"volume":672,"transactions":9,"vwap":1055},"2026-02-23",42.28,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":809,"percent_change":109,"volume":749,"transactions":9,"vwap":1059},"2026-02-20",42.29,42.295,{"date":1061,"open":1058,"high":1062,"low":1058,"close":1040,"change":712,"percent_change":688,"volume":1063,"transactions":9,"vwap":1040},"2026-02-19",42.31,1100,{"date":1065,"open":1059,"high":1059,"low":1059,"close":1059,"change":1066,"percent_change":283,"volume":522,"transactions":9,"vwap":1059},"2026-02-18",-0.027,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":755,"percent_change":104,"volume":1063,"transactions":9,"vwap":1071},"2026-02-17",42.34,42.39,42.322,{"date":1073,"open":1047,"high":1070,"low":1059,"close":1059,"change":1074,"percent_change":1075,"volume":963,"transactions":9,"vwap":1059},"2026-02-13",0.125,0.3,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":119,"volume":683,"transactions":9,"vwap":1079},"2026-02-12",42.163,42.17,0.105,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":321,"percent_change":298,"volume":522,"transactions":9,"vwap":1083},"2026-02-11",42.064999,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":497,"percent_change":104,"volume":522,"transactions":9,"vwap":1086},"2026-02-10",42.12,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":348,"percent_change":252,"volume":522,"transactions":9,"vwap":1089},"2026-02-09",42.095001,{"date":1091,"open":1020,"high":1092,"low":1020,"close":1092,"change":456,"percent_change":245,"volume":672,"transactions":9,"vwap":1092},"2026-02-06",42.075001,{"date":1094,"open":1095,"high":1095,"low":1021,"close":1021,"change":245,"percent_change":952,"volume":683,"transactions":9,"vwap":1021},"2026-02-05",42.049999,{"date":1097,"open":1006,"high":1006,"low":1098,"close":1098,"change":442,"percent_change":218,"volume":629,"transactions":9,"vwap":1098},"2026-02-04",41.92,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":20,"volume":522,"transactions":9,"vwap":1101},"2026-02-03",41.955,-0.011,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":629,"transactions":9,"vwap":1107},"2026-02-02",41.975,41.98,41.966,-0.069,-0.16,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":356,"volume":720,"transactions":9,"vwap":1114},"2026-01-30",42.037998,42.0099983,42.035,-0.156,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":928,"volume":522,"transactions":9,"vwap":1118},"2026-01-29",42.191,0.016,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":20,"percent_change":258,"volume":629,"transactions":9,"vwap":1124},"2026-01-28",42.18,42.173,42.175,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":379,"percent_change":380,"volume":672,"transactions":9,"vwap":1128},"2026-01-27",42.24,42.205,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":974,"volume":522,"transactions":9,"vwap":1131},"2026-01-26",42.22,0.044,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":104,"volume":522,"transactions":9,"vwap":1136},"2026-01-23",42.16,42.176,0.026,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":522,"transactions":9,"vwap":1140},"2026-01-22",42.15,0.049,0.12,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":922,"percent_change":923,"volume":522,"transactions":9,"vwap":1146},"2026-01-21",42.02,42.101,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1115,"percent_change":356,"volume":522,"transactions":9,"vwap":1149},"2026-01-20",41.959,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":564,"percent_change":312,"volume":522,"transactions":9,"vwap":1152},"2026-01-16",42.115,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1156,"volume":522,"transactions":9,"vwap":1155},"2026-01-15",42.165,0,{"date":1158,"open":1155,"high":1155,"low":1155,"close":1155,"change":914,"percent_change":341,"volume":522,"transactions":9,"vwap":1155},"2026-01-14",{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":456,"percent_change":245,"volume":522,"transactions":9,"vwap":1161},"2026-01-13",42.104,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":564,"volume":522,"transactions":9,"vwap":1164},"2026-01-12",42.058998,-0.019,{"date":1167,"open":1020,"high":1168,"low":1020,"close":1169,"change":1170,"percent_change":774,"volume":1171,"transactions":9,"vwap":1169},"2026-01-09",42.099998,42.077999,0.068,1200,{"date":1173,"open":1113,"high":1113,"low":1113,"close":1113,"change":297,"percent_change":312,"volume":522,"transactions":9,"vwap":1113},"2026-01-08",{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1119,"percent_change":928,"volume":522,"transactions":9,"vwap":1176},"2026-01-07",42.061001,{"date":1178,"open":1106,"high":1179,"low":1106,"close":1179,"change":348,"percent_change":252,"volume":652,"transactions":9,"vwap":1179},"2026-01-06",42.044998,{"date":1181,"open":1024,"high":1182,"low":1024,"close":1182,"change":398,"percent_change":503,"volume":672,"transactions":9,"vwap":1182},"2026-01-05",42.025002,{"date":1184,"open":1098,"high":1101,"low":1098,"close":1101,"change":20,"percent_change":258,"volume":672,"transactions":9,"vwap":1101},"2026-01-02",{"date":1186,"open":1021,"high":1021,"low":1187,"close":1187,"change":1188,"percent_change":571,"volume":522,"transactions":9,"vwap":1187},"2025-12-31",41.985,-0.092,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":671,"percent_change":348,"volume":522,"transactions":9,"vwap":1191},"2025-12-30",42.077,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":252,"volume":522,"transactions":9,"vwap":1194},"2025-12-29",42.069,0.019,{"date":1197,"open":1095,"high":1095,"low":1095,"close":1095,"change":1198,"percent_change":928,"volume":522,"transactions":9,"vwap":1095},"2025-12-26",0.015,{"date":1200,"open":1114,"high":1114,"low":1114,"close":1114,"change":1201,"percent_change":601,"volume":522,"transactions":9,"vwap":1114},"2025-12-24",0.115,{"date":1203,"open":1098,"high":1098,"low":1098,"close":1098,"change":1198,"percent_change":928,"volume":522,"transactions":9,"vwap":1098},"2025-12-23",{"date":1205,"open":1206,"high":1207,"low":1017,"close":1207,"change":1208,"percent_change":1209,"volume":720,"transactions":9,"vwap":1207},"2025-12-22",41.895,41.905,-0.205,-0.49,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":109,"percent_change":1213,"volume":522,"transactions":9,"vwap":1212},"2025-12-19",42.11,-0.02,{"date":1215,"open":1033,"high":1033,"low":1086,"close":1086,"change":1216,"percent_change":1217,"volume":522,"transactions":9,"vwap":1086},"2025-12-18",0.095,0.23,{"date":1219,"open":1182,"high":1182,"low":1182,"close":1182,"change":1220,"percent_change":623,"volume":522,"transactions":9,"vwap":1182},"2025-12-17",-0.045,{"date":1222,"open":1021,"high":1223,"low":1021,"close":1224,"change":743,"percent_change":700,"volume":629,"transactions":9,"vwap":1224},"2025-12-16",42.084999,42.07,{"date":1226,"open":1145,"high":1145,"low":1106,"close":1106,"change":1227,"percent_change":283,"volume":1063,"transactions":9,"vwap":1106},"2025-12-15",-0.025,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":372,"volume":522,"transactions":9,"vwap":1231},"2025-12-12",42,42.0050011,-0.108,{"date":1234,"open":1135,"high":1135,"low":1235,"close":1235,"change":1236,"percent_change":312,"volume":1063,"transactions":9,"vwap":1235},"2025-12-11",42.113,-0.052,{"date":1238,"open":1155,"high":1155,"low":1155,"close":1155,"change":1201,"percent_change":601,"volume":522,"transactions":9,"vwap":1155},"2025-12-10",{"date":1240,"open":1095,"high":1095,"low":1095,"close":1095,"change":442,"percent_change":218,"volume":672,"transactions":9,"vwap":1095},"2025-12-09",{"date":1242,"open":1223,"high":1223,"low":1223,"close":1223,"change":564,"percent_change":312,"volume":522,"transactions":9,"vwap":1223},"2025-12-08",{"date":1244,"open":1245,"high":1245,"low":1246,"close":1032,"change":297,"percent_change":312,"volume":635,"transactions":9,"vwap":1032},"2025-12-05",42.14,42.129,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":203,"volume":720,"transactions":9,"vwap":1251},"2025-12-04",42.2,42.25,42.186,-0.037,{"date":1254,"open":1255,"high":1256,"low":1079,"close":1257,"change":1258,"percent_change":700,"volume":1259,"transactions":9,"vwap":1257},"2025-12-03",42.181,42.26,42.223,0.088,1900,{"date":1261,"open":1032,"high":1032,"low":1032,"close":1032,"change":742,"percent_change":450,"volume":522,"transactions":9,"vwap":1032},"2025-12-02",{"date":1263,"open":1168,"high":1168,"low":1168,"close":1168,"change":1264,"percent_change":1265,"volume":522,"transactions":9,"vwap":1168},"2025-12-01",-0.362,-0.85,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":109,"volume":635,"transactions":9,"vwap":1270},"2025-11-28",42.49,42.56,42.462,-0.004,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":700,"volume":522,"transactions":9,"vwap":1274},"2025-11-26",42.466,0.091,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":720,"transactions":9,"vwap":1279},"2025-11-25",42.376,42.375,0.093,0.22,{"date":1283,"open":1284,"high":1040,"low":1131,"close":1285,"change":1286,"percent_change":923,"volume":1259,"transactions":9,"vwap":1285},"2025-11-24",42.23,42.282,0.143,{"date":1288,"open":1140,"high":1140,"low":1289,"close":1289,"change":1290,"percent_change":700,"volume":672,"transactions":9,"vwap":1289},"2025-11-21",42.139,0.089,{"date":1292,"open":1089,"high":1089,"low":1095,"close":1095,"change":275,"percent_change":398,"volume":963,"transactions":9,"vwap":1095},"2025-11-20",{"date":1294,"open":1295,"high":1295,"low":1145,"close":1145,"change":1213,"percent_change":564,"volume":1296,"transactions":9,"vwap":1145},"2025-11-19",42.09,2300,{"date":1298,"open":1020,"high":1020,"low":1020,"close":1020,"change":1137,"percent_change":104,"volume":522,"transactions":9,"vwap":1020},"2025-11-18",{"date":1300,"open":1020,"high":1301,"low":1302,"close":1302,"change":1213,"percent_change":564,"volume":1063,"transactions":9,"vwap":1302},"2025-11-17",42.047001,42.014,{"date":1304,"open":1295,"high":1295,"low":1305,"close":1305,"change":1306,"percent_change":571,"volume":1307,"transactions":9,"vwap":1305},"2025-11-14",42.034,-0.094,3600,{"date":1309,"open":1140,"high":1127,"low":1310,"close":1310,"change":1188,"percent_change":571,"volume":1311,"transactions":9,"vwap":1310},"2025-11-13",42.128,2500,{"date":1313,"open":1131,"high":1131,"low":1131,"close":1131,"change":380,"percent_change":203,"volume":522,"transactions":9,"vwap":1131},"2025-11-12",{"date":1315,"open":1256,"high":1256,"low":1256,"close":1256,"change":1080,"percent_change":119,"volume":522,"transactions":9,"vwap":1256},"2025-11-11",{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":348,"percent_change":252,"volume":522,"transactions":9,"vwap":1318},"2025-11-10",42.155,{"date":1320,"open":1321,"high":1322,"low":1224,"close":1032,"change":712,"percent_change":688,"volume":756,"transactions":9,"vwap":1032},"2025-11-07",42.080002,42.136,{"date":1324,"open":1246,"high":1033,"low":1246,"close":1033,"change":450,"percent_change":676,"volume":522,"transactions":9,"vwap":1033},"2025-11-06",{"date":1326,"open":1095,"high":1095,"low":1095,"close":1095,"change":1220,"percent_change":623,"volume":522,"transactions":9,"vwap":1095},"2025-11-05",{"date":1328,"open":1089,"high":1089,"low":1089,"close":1089,"change":252,"percent_change":1142,"volume":522,"transactions":9,"vwap":1089},"2025-11-04",{"date":1330,"open":1179,"high":1179,"low":1179,"close":1179,"change":1331,"percent_change":1332,"volume":522,"transactions":9,"vwap":1179},"2025-11-03",-0.248,-0.59,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":371,"percent_change":884,"volume":522,"transactions":9,"vwap":1335},"2025-10-31",42.293,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":558,"volume":522,"transactions":9,"vwap":1338},"2025-10-30",42.398,-0.137,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":434,"percent_change":739,"volume":522,"transactions":9,"vwap":1342},"2025-10-29",42.535,{"date":1344,"open":22,"high":22,"low":1345,"close":1345,"change":712,"percent_change":688,"volume":672,"transactions":9,"vwap":1345},"2025-10-28",42.69,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":456,"percent_change":245,"volume":522,"transactions":9,"vwap":1348},"2025-10-27",42.685,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":252,"percent_change":1142,"volume":672,"transactions":9,"vwap":1351},"2025-10-24",42.64,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1156,"volume":522,"transactions":9,"vwap":1354},"2025-10-23",42.59,0.001,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":809,"percent_change":109,"volume":522,"transactions":9,"vwap":1358},"2025-10-22",42.589,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":185,"volume":522,"transactions":9,"vwap":1361},"2025-10-21",42.594,0.054,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":398,"percent_change":774,"volume":522,"transactions":9,"vwap":1365},"2025-10-20",42.54,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":712,"percent_change":688,"volume":522,"transactions":9,"vwap":1368},"2025-10-17",42.47,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":451,"volume":720,"transactions":9,"vwap":1372},"2025-10-16",42.399,42.465,0.084,{"date":1375,"open":1376,"high":1376,"low":1069,"close":1377,"change":1378,"percent_change":774,"volume":629,"transactions":9,"vwap":1377},"2025-10-15",42.389,42.381,0.066,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":456,"percent_change":245,"volume":522,"transactions":9,"vwap":1381},"2025-10-14",42.315,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":936,"volume":522,"transactions":9,"vwap":1384},"2025-10-13",42.27,0.137,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":676,"volume":522,"transactions":9,"vwap":1388},"2025-10-10",42.133,0.078,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":704,"percent_change":259,"volume":522,"transactions":9,"vwap":1392},"2025-10-09",42.055,{"date":1394,"open":1395,"high":1055,"low":1033,"close":1033,"change":1396,"percent_change":20,"volume":1397,"transactions":9,"vwap":1033},"2025-10-08",42.21,-0.012,2100,{"date":1399,"open":1135,"high":1135,"low":1400,"close":1400,"change":1401,"percent_change":348,"volume":652,"transactions":9,"vwap":1400},"2025-10-07",42.142,0.007,{"date":1403,"open":1032,"high":1032,"low":1032,"close":1032,"change":218,"percent_change":412,"volume":522,"transactions":9,"vwap":1032},"2025-10-06",{"date":1405,"open":1127,"high":1250,"low":1406,"close":1406,"change":1407,"percent_change":1156,"volume":749,"transactions":9,"vwap":1406},"2025-10-03",42.215,0.002,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":341,"volume":522,"transactions":9,"vwap":1410},"2025-10-02",42.213,0.058,{"date":1413,"open":1318,"high":1318,"low":1318,"close":1318,"change":434,"percent_change":356,"volume":522,"transactions":9,"vwap":1318},"2025-10-01",{"date":1415,"open":1062,"high":1062,"low":1062,"close":1062,"change":773,"percent_change":479,"volume":756,"transactions":9,"vwap":1062},"2025-09-30",{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":951,"percent_change":119,"volume":522,"transactions":9,"vwap":1418},"2025-09-29",42.245,{"date":1420,"open":1289,"high":1289,"low":1289,"close":1289,"change":1421,"percent_change":104,"volume":522,"transactions":9,"vwap":1289},"2025-09-26",0.024,{"date":1423,"open":1152,"high":1152,"low":1152,"close":1152,"change":203,"percent_change":528,"volume":522,"transactions":9,"vwap":1152},"2025-09-25",{"date":1425,"open":1128,"high":1128,"low":1128,"close":1128,"change":218,"percent_change":412,"volume":522,"transactions":9,"vwap":1128},"2025-09-24",{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":479,"volume":522,"transactions":9,"vwap":1428},"2025-09-23",42.285,0.063,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":580,"volume":522,"transactions":9,"vwap":1432},"2025-09-22",42.222,-0.073,{"date":1435,"open":1059,"high":1059,"low":1059,"close":1059,"change":109,"percent_change":1213,"volume":522,"transactions":9,"vwap":1059},"2025-09-19",{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":695,"volume":522,"transactions":9,"vwap":1438},"2025-09-18",42.305,-0.065,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":704,"percent_change":259,"volume":522,"transactions":9,"vwap":1443},"2025-09-17",42.5,42.37,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":275,"volume":522,"transactions":9,"vwap":1446},"2025-09-16",42.445,0.013,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":676,"volume":522,"transactions":9,"vwap":1450},"2025-09-15",42.432,0.082,{"date":1453,"open":1045,"high":1045,"low":1045,"close":1045,"change":442,"percent_change":218,"volume":522,"transactions":9,"vwap":1045},"2025-09-12",{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":479,"percent_change":1457,"volume":522,"transactions":9,"vwap":1456},"2025-09-11",42.385,0.36,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":835,"percent_change":451,"volume":522,"transactions":9,"vwap":1460},"2025-09-10",42.235,{"date":1462,"open":1140,"high":1140,"low":1140,"close":1140,"change":379,"percent_change":380,"volume":522,"transactions":9,"vwap":1140},"2025-09-09",{"date":1464,"open":1155,"high":1155,"low":1155,"close":1155,"change":1465,"percent_change":149,"volume":522,"transactions":9,"vwap":1155},"2025-09-08",0.145,{"date":1467,"open":1145,"high":1145,"low":1145,"close":1145,"change":1468,"percent_change":1469,"volume":522,"transactions":9,"vwap":1145},"2025-09-05",0.225,0.54,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":989,"volume":522,"transactions":9,"vwap":1472},"2025-09-04",41.795,0.185,{"date":1475,"open":901,"high":871,"low":901,"close":871,"change":984,"percent_change":985,"volume":672,"transactions":9,"vwap":871},"2025-09-03",{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":522,"transactions":9,"vwap":1478},"2025-09-02",41.455,-0.331,-0.79,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":312,"volume":522,"transactions":9,"vwap":1483},"2025-08-29",41.786,-0.049,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1389,"percent_change":676,"volume":522,"transactions":9,"vwap":1487},"2025-08-28",41.835,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":275,"volume":522,"transactions":9,"vwap":1490},"2025-08-27",41.757,0.012,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":109,"percent_change":1213,"volume":522,"transactions":9,"vwap":1494},"2025-08-26",41.745,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":695,"volume":672,"transactions":9,"vwap":1498},"2025-08-25",41.77,41.755,-0.061,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":522,"transactions":9,"vwap":1502},"2025-08-22",41.816,0.266,0.64,{"date":1506,"open":850,"high":850,"low":850,"close":850,"change":371,"percent_change":884,"volume":522,"transactions":9,"vwap":850},"2025-08-21",{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1198,"percent_change":928,"volume":522,"transactions":9,"vwap":1509},"2025-08-20",41.655,{"date":1511,"open":859,"high":859,"low":859,"close":859,"change":456,"percent_change":245,"volume":522,"transactions":9,"vwap":859},"2025-08-19",{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":564,"percent_change":312,"volume":522,"transactions":9,"vwap":1514},"2025-08-18",41.595,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1396,"percent_change":20,"volume":629,"transactions":9,"vwap":1517},"2025-08-15",41.645,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":873,"volume":522,"transactions":9,"vwap":1521},"2025-08-14",41.7,41.657,-0.118,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":522,"transactions":9,"vwap":1525},"2025-08-13",41.775,0.164,0.39,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":282,"percent_change":283,"volume":522,"transactions":9,"vwap":1530},"2025-08-12",41.611,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":742,"percent_change":450,"volume":522,"transactions":9,"vwap":1533},"2025-08-11",41.635,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":527,"percent_change":1537,"volume":522,"transactions":9,"vwap":1536},"2025-08-08",41.6,-0.2,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":109,"percent_change":1213,"volume":522,"transactions":9,"vwap":1540},"2025-08-07",41.685,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1484,"percent_change":312,"volume":522,"transactions":9,"vwap":1544},"2025-08-06",41.69,41.695,{"date":1546,"open":1547,"high":1548,"low":856,"close":1548,"change":1549,"percent_change":743,"volume":652,"transactions":9,"vwap":1548},"2025-08-05",41.67,41.744,0.039,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":503,"volume":522,"transactions":9,"vwap":1552},"2025-08-04",41.705,0.071,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":835,"percent_change":451,"volume":629,"transactions":9,"vwap":1558},"2025-08-01",41.581,41.65,41.634,{"date":1560,"open":851,"high":1561,"low":851,"close":1561,"change":1195,"percent_change":252,"volume":683,"transactions":9,"vwap":1561},"2025-07-31",41.549,{"date":1563,"open":1564,"high":855,"low":983,"close":1564,"change":992,"percent_change":884,"volume":629,"transactions":9,"vwap":1564},"2025-07-30",41.53,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":672,"transactions":9,"vwap":1567},"2025-07-29",41.636,0.207,0.5,{"date":1571,"open":901,"high":901,"low":1572,"close":1572,"change":1573,"percent_change":259,"volume":522,"transactions":9,"vwap":1572},"2025-07-28",41.429,-0.076,{"date":1575,"open":852,"high":852,"low":852,"close":852,"change":245,"percent_change":601,"volume":522,"transactions":9,"vwap":852},"2025-07-25",{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1213,"percent_change":564,"volume":522,"transactions":9,"vwap":1578},"2025-07-24",41.395,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":564,"percent_change":312,"volume":522,"transactions":9,"vwap":1581},"2025-07-23",41.415,{"date":1583,"open":680,"high":1584,"low":675,"close":1584,"change":1585,"percent_change":479,"volume":652,"transactions":9,"vwap":1584},"2025-07-22",41.465,0.064,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":149,"volume":522,"transactions":9,"vwap":1588},"2025-07-21",41.401,0.146,{"date":1591,"open":660,"high":660,"low":660,"close":660,"change":1592,"percent_change":265,"volume":522,"transactions":9,"vwap":660},"2025-07-18",0.074,{"date":1594,"open":643,"high":1595,"low":643,"close":1595,"change":1137,"percent_change":104,"volume":672,"transactions":9,"vwap":1595},"2025-07-17",41.181,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":104,"percent_change":479,"volume":629,"transactions":9,"vwap":1599},"2025-07-16",41.11,41.155,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":298,"percent_change":558,"volume":522,"transactions":9,"vwap":1602},"2025-07-15",41.095001,{"date":1604,"open":812,"high":812,"low":812,"close":812,"change":927,"percent_change":928,"volume":522,"transactions":9,"vwap":812},"2025-07-14",{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":522,"transactions":9,"vwap":1607},"2025-07-11",41.208,-0.217,-0.52,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1195,"percent_change":252,"volume":522,"transactions":9,"vwap":1612},"2025-07-10",41.425,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":881,"volume":522,"transactions":9,"vwap":1615},"2025-07-09",41.406,0.169,{"date":1618,"open":752,"high":1619,"low":642,"close":1619,"change":1620,"percent_change":528,"volume":683,"transactions":9,"vwap":1619},"2025-07-08",41.237,-0.088,{"date":1622,"open":827,"high":827,"low":1623,"close":1623,"change":412,"percent_change":1624,"volume":629,"transactions":9,"vwap":1623},"2025-07-07",41.325,-0.46,{"date":1626,"open":905,"high":905,"low":905,"close":905,"change":283,"percent_change":322,"volume":522,"transactions":9,"vwap":905},"2025-07-03",{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1213,"percent_change":564,"volume":522,"transactions":9,"vwap":1629},"2025-07-02",41.575,{"date":1631,"open":1514,"high":1514,"low":1514,"close":1514,"change":259,"percent_change":1632,"volume":522,"transactions":9,"vwap":1514},"2025-07-01",-0.43,{"date":1634,"open":1525,"high":1525,"low":1525,"close":1525,"change":1635,"percent_change":1636,"volume":522,"transactions":9,"vwap":1525},"2025-06-30",0.197,0.47,{"date":1638,"open":1639,"high":1639,"low":855,"close":1640,"change":1641,"percent_change":283,"volume":720,"transactions":9,"vwap":1640},"2025-06-27",41.58,41.578,-0.023,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1201,"percent_change":897,"volume":522,"transactions":9,"vwap":1644},"2025-06-26",41.601,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":218,"volume":522,"transactions":9,"vwap":1647},"2025-06-25",41.486,-0.032,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1636,"volume":522,"transactions":9,"vwap":1651},"2025-06-24",41.518,0.193,{"date":1654,"open":1623,"high":1623,"low":1623,"close":1623,"change":1655,"percent_change":936,"volume":522,"transactions":9,"vwap":1623},"2025-06-23",0.135,{"date":1657,"open":838,"high":838,"low":838,"close":838,"change":1641,"percent_change":283,"volume":522,"transactions":9,"vwap":838},"2025-06-20",{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":109,"volume":522,"transactions":9,"vwap":1660},"2025-06-18",41.213,-0.006,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":897,"volume":522,"transactions":9,"vwap":1664},"2025-06-17",41.219,0.114,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1220,"percent_change":623,"volume":522,"transactions":9,"vwap":1668},"2025-06-16",41.105,{"date":1670,"open":643,"high":643,"low":643,"close":643,"change":1671,"percent_change":1672,"volume":522,"transactions":9,"vwap":643},"2025-06-13",-0.175,-0.42,{"date":1674,"open":1623,"high":1623,"low":1623,"close":1623,"change":503,"percent_change":881,"volume":522,"transactions":9,"vwap":1623},"2025-06-12",{"date":1676,"open":1599,"high":1599,"low":1599,"close":1599,"change":185,"percent_change":139,"volume":522,"transactions":9,"vwap":1599},"2025-06-11",{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1378,"percent_change":774,"volume":522,"transactions":9,"vwap":1679},"2025-06-10",41.025002,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":601,"volume":522,"transactions":9,"vwap":1682},"2025-06-09",40.959,0.111,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1672,"volume":522,"transactions":9,"vwap":1687},"2025-06-06",40.88,40.848,-0.172,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":527,"percent_change":528,"volume":522,"transactions":9,"vwap":1691},"2025-06-05",41.02,{"date":1693,"open":1668,"high":1668,"low":1668,"close":1668,"change":601,"percent_change":134,"volume":522,"transactions":9,"vwap":1668},"2025-06-04",{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":928,"percent_change":974,"volume":522,"transactions":9,"vwap":1696},"2025-06-03",40.835,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":522,"transactions":9,"vwap":1699},"2025-06-02",40.795,-0.262,-0.64,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":185,"volume":522,"transactions":9,"vwap":1704},"2025-05-30",41.056999,0.055,{"date":1707,"open":790,"high":790,"low":790,"close":790,"change":829,"percent_change":266,"volume":522,"transactions":9,"vwap":790},"2025-05-29",{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":522,"transactions":9,"vwap":1710},"2025-05-28",40.818,-0.122,-0.3,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":522,"transactions":9,"vwap":1715},"2025-05-27",40.94,0.322,0.79,{"date":1719,"open":495,"high":495,"low":509,"close":1720,"change":1721,"percent_change":928,"volume":1722,"transactions":9,"vwap":1720},"2025-05-23",40.618,0.018,6300,{"date":1724,"open":390,"high":390,"low":390,"close":390,"change":1080,"percent_change":952,"volume":522,"transactions":9,"vwap":390},"2025-05-22",{"date":1726,"open":370,"high":543,"low":370,"close":1727,"change":1479,"percent_change":1728,"volume":645,"transactions":9,"vwap":1727},"2025-05-21",40.495,-0.81,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1306,"percent_change":489,"volume":672,"transactions":9,"vwap":1732},"2025-05-20",40.85,40.826,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":275,"percent_change":398,"volume":522,"transactions":9,"vwap":1735},"2025-05-19",40.92,{"date":1737,"open":621,"high":621,"low":621,"close":621,"change":450,"percent_change":451,"volume":1156,"transactions":9,"vwap":621},"2025-05-16",{"date":1739,"open":140,"high":140,"low":140,"close":140,"change":1740,"percent_change":1741,"volume":522,"transactions":9,"vwap":140},"2025-05-15",0.224,0.55,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1003,"volume":1156,"transactions":9,"vwap":1744},"2025-05-14",40.586,-0.133,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":275,"volume":672,"transactions":9,"vwap":1749},"2025-05-13",40.7,40.719,0.014,{"date":1752,"open":369,"high":1753,"low":390,"close":1753,"change":442,"percent_change":203,"volume":963,"transactions":9,"vwap":1753},"2025-05-12",40.705,{"date":1755,"open":569,"high":1756,"low":568,"close":568,"change":442,"percent_change":203,"volume":683,"transactions":9,"vwap":568},"2025-05-09",40.87,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":884,"volume":645,"transactions":9,"vwap":1761},"2025-05-08",40.77,40.86,40.775,-0.102,{"date":1764,"open":1756,"high":1765,"low":1756,"close":1765,"change":1766,"percent_change":952,"volume":672,"transactions":9,"vwap":1765},"2025-05-07",40.877,0.107,{"date":1768,"open":1759,"high":1759,"low":1759,"close":1759,"change":1769,"percent_change":974,"volume":522,"transactions":9,"vwap":1759},"2025-05-06",0.041,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":760,"percent_change":412,"volume":522,"transactions":9,"vwap":1772},"2025-05-05",40.729,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":258,"percent_change":580,"volume":522,"transactions":9,"vwap":1775},"2025-05-02",40.806,{"date":1777,"open":1760,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":749,"transactions":9,"vwap":1778},"2025-05-01",40.876,40.8,-0.396,-0.96,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":298,"volume":522,"transactions":9,"vwap":1784},"2025-04-30",41.272,-0.054,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":914,"percent_change":479,"volume":1156,"transactions":9,"vwap":1788},"2025-04-29",41.326,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1216,"percent_change":1217,"volume":522,"transactions":9,"vwap":1791},"2025-04-28",41.265,{"date":1793,"open":648,"high":648,"low":641,"close":641,"change":1281,"percent_change":1469,"volume":798,"transactions":9,"vwap":641},"2025-04-25",{"date":1795,"open":632,"high":632,"low":632,"close":632,"change":1716,"percent_change":1717,"volume":522,"transactions":9,"vwap":632},"2025-04-24",{"date":1797,"open":1756,"high":621,"low":1798,"close":1798,"change":503,"percent_change":419,"volume":683,"transactions":9,"vwap":1798},"2025-04-23",40.628,{"date":176,"open":1800,"high":1800,"low":1800,"close":1800,"change":1156,"percent_change":1156,"volume":522,"transactions":9,"vwap":1800},40.458]