[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LVHD":3,"homepage-market-summary":30,"stock-historical-LVHD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LVHD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin U.S. Low Volatility High Dividend Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6949,1.53192,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.46,41.39,41.58,41.155,41.4432,0.0168,0.04,38670.071685,46.495,39.465,55289.282031669325,28.4,2707,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.76,59784,21821009.789949,4.67,"2025-04-23",[183,186,196,206,216,226,236,246,256,266,276,287,295,304,315,326,337,347,355,366,376,386,397,408,418,427,437,447,457,466,476,487,496,507,516,526,536,544,553,561,569,577,587,594,603,614,622,631,641,649,659,668,675,686,695,705,715,722,732,738,746,752,758,766,774,779,784,789,796,801,807,815,821,826,835,842,850,858,866,873,879,885,892,899,907,915,922,929,937,946,952,960,968,975,981,988,994,1001,1009,1016,1022,1030,1037,1044,1051,1058,1067,1076,1083,1089,1096,1100,1104,1111,1116,1123,1130,1138,1144,1151,1158,1162,1168,1174,1180,1186,1192,1200,1207,1215,1220,1225,1230,1237,1244,1250,1257,1265,1271,1278,1284,1292,1296,1303,1309,1317,1321,1329,1335,1339,1344,1352,1357,1363,1370,1376,1381,1388,1395,1399,1406,1412,1416,1421,1426,1431,1439,1444,1451,1457,1461,1468,1474,1482,1489,1495,1504,1511,1519,1527,1534,1540,1546,1554,1562,1568,1574,1579,1585,1592,1599,1607,1614,1622,1629,1636,1644,1650,1656,1664,1671,1679,1687,1692,1698,1703,1710,1715,1721,1726,1733,1739,1747,1753,1760,1767,1775,1782,1788,1793,1800,1808,1813,1817,1822,1828,1833,1841,1847,1854,1859,1865,1869,1875,1882,1888,1894,1900,1905,1911,1917,1924,1932,1939,1946,1952,1956,1964,1971,1975,1979,1984,1988,1993,2000,2004,2010,2015,2022,2028,2032,2036,2040,2047,2052,2058,2062,2065,2070,2075,2082,2086,2089,2093,2097,2102,2106,2110,2114,2119,2124,2129,2133,2138,2142,2148,2152,2157,2161,2164,2169,2174,2179,2185,2191,2196,2201,2206,2211,2217,2221,2226,2233,2238,2241,2246,2250,2254,2260,2265,2268,2273,2277,2281,2284,2288,2293,2296,2300,2306,2309,2315,2322,2325,2329,2334,2339,2344,2348,2353,2358,2362,2367,2373,2376,2379,2383,2387,2392,2395,2400,2406,2412,2419,2424,2428,2432,2434,2438,2444,2450,2455,2459,2465,2468,2471,2475,2478,2484,2489,2494,2497,2504,2507,2510],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},319,41.4858,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",41.51,41.685,41.42,0.0954,0.23,25268.164546,330,41.4817,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":173,"vwap":205},"2026-10-01",41.24,41.415,41.085,41.3478,-0.033,-0.08,38233.981848,41.2817,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",41.87,41.33,41.3808,-0.3359,-0.81,45403.472804,279,41.5582,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":194,"vwap":225},"2026-09-29",41.64,41.755,41.555,41.7167,-0.1033,-0.25,27859.548063,41.639,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":141,"volume":233,"transactions":234,"vwap":235},"2026-09-28",41.86,42,41.68,41.82,-0.1436,82206.666921,783,41.8295,{"date":237,"open":228,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",41.98,41.72,41.9636,0.1136,0.27,49635.487033,332,41.8549,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",42.17,42.3084,41.85,-0.22,-0.52,192981.332357,1403,42.0142,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",42.55,42.065,42.07,-0.5009,-1.18,117163.175612,616,42.1475,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",42.7,42.74,42.5709,-0.0242,-0.06,37654.838177,410,42.6532,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",42.73,42.7993,42.57,42.5951,-0.1349,-0.32,65582.356717,509,42.6694,{"date":288,"open":289,"high":289,"low":290,"close":278,"change":291,"percent_change":86,"volume":292,"transactions":293,"vwap":294},"2026-09-18",42.87,42.6813,-0.3438,61482.521478,642,42.7829,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":71,"volume":301,"transactions":302,"vwap":303},"2026-09-17",43.14,42.91,43.0738,0.0922,97875.885935,824,43.0433,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",43.34,43.4179,42.83,42.9816,-0.3397,-0.78,30677.729756,357,43.2362,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",43.46,43.467355,43.32,43.3213,-0.3131,-0.72,32656.091487,369,43.3817,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",43.68,43.7,43.57,43.6344,0.183,0.42,19588.79915,299,43.6623,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",43.65,43.36,43.4514,0.0814,0.19,36824.034369,336,43.4704,{"date":348,"open":349,"high":339,"low":306,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":194,"vwap":354},"2026-09-10",43.63,43.37,-0.1427,-0.33,33258.85885,43.4472,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",43.93,43.9696,43.4309,43.5127,-0.4173,-0.95,92283.035387,525,43.6063,{"date":367,"open":368,"high":369,"low":370,"close":357,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",43.96,44.1,43.85,-0.04,-0.09,334603.016769,2394,43.9863,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",44.15,44.25,43.97,-0.2963,-0.67,21629.044943,331,44.1162,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",44.17,44.37,44.08,44.2663,0.1232,0.28,33735.853497,392,44.29,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",44.07,44.2699,43.895,44.1431,0.1994,0.45,29902.83776,229,44.093,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":272,"volume":415,"transactions":416,"vwap":417},"2026-09-01",44.13,44.33,43.89,43.9437,-0.0263,222454.543542,576,44.0558,{"date":419,"open":369,"high":420,"low":421,"close":380,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",44.2,43.91,-0.2234,-0.51,34767.822152,404,44.0217,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":343,"volume":434,"transactions":435,"vwap":436},"2026-08-28",44.23,44.315,44.115,44.1934,0.0829,28827.872138,355,44.1788,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",44.26,44.035,44.1105,-0.4195,-0.94,68518.706124,439,44.1458,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",44.49,44.73,44.53,0.07,0.16,40096.789094,339,44.5966,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",44.7,44.46,-0.2731,-0.61,32481.164163,349,44.5261,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",44.45,44.7539,44.7331,0.3531,0.8,29030.453926,324,44.6319,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",44.61,44.625,44.32,44.38,-0.1685,-0.38,37958.873197,421,44.4594,{"date":488,"open":489,"high":490,"low":451,"close":491,"change":492,"percent_change":252,"volume":493,"transactions":494,"vwap":495},"2026-08-20",44.63,44.915,44.5485,-0.2315,34533.415658,354,44.7213,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",44.79,45.15,44.6559,44.78,0.1322,0.3,33330.615558,395,44.8757,{"date":508,"open":501,"high":509,"low":510,"close":511,"change":512,"percent_change":101,"volume":513,"transactions":514,"vwap":515},"2026-08-18",44.98,44.62,44.6478,0.2478,36713.89368,374,44.8064,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",44.59,44.341,44.4,-0.3947,-0.88,38295.452715,495,44.4312,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":71,"volume":533,"transactions":534,"vwap":535},"2026-08-14",44.76,44.861,44.6967,44.7947,0.0953,32876.038702,277,44.8038,{"date":537,"open":538,"high":450,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":485,"vwap":543},"2026-08-13",44.51,44.6994,0.3394,0.77,32557.320234,44.6452,{"date":545,"open":369,"high":546,"low":399,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",44.3835,44.36,0.11,0.25,32158.080873,379,44.3153,{"date":554,"open":555,"high":556,"low":557,"close":379,"change":452,"percent_change":453,"volume":558,"transactions":559,"vwap":560},"2026-08-11",44.12,44.27,44.0101,39620.597849,399,44.1689,{"date":562,"open":563,"high":563,"low":380,"close":564,"change":87,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",44.3,44.18,-0.54,47598.506967,541,44.1224,{"date":570,"open":439,"high":571,"low":572,"close":573,"change":131,"percent_change":167,"volume":574,"transactions":575,"vwap":576},"2026-08-07",44.5,44,44.42,62400.136856,419,44.3904,{"date":578,"open":579,"high":580,"low":581,"close":411,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",44.88,44.95,44.19,-0.55,-1.23,34792.622091,362,44.3832,{"date":588,"open":589,"high":589,"low":510,"close":579,"change":590,"percent_change":87,"volume":591,"transactions":592,"vwap":593},"2026-08-05",44.97,-0.11,96715.083515,382,44.7962,{"date":595,"open":596,"high":597,"low":563,"close":598,"change":599,"percent_change":393,"volume":600,"transactions":601,"vwap":602},"2026-08-04",44.74,45.03,44.99,0.1259,49150.805396,389,44.7799,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",44.93,45.1401,44.7117,44.8641,-0.0059,-0.01,47520.489092,434,44.8825,{"date":615,"open":579,"high":616,"low":617,"close":618,"change":619,"percent_change":590,"volume":620,"transactions":494,"vwap":621},"2026-07-31",45.02,44.615,44.87,-0.05,36879.162607,44.8593,{"date":623,"open":624,"high":624,"low":518,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",45.57,44.92,-0.79,-1.73,53857.978248,463,44.8867,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":514,"vwap":640},"2026-07-29",45.85,46.15,45.6,45.71,-0.13,-0.28,37412.221852,45.7893,{"date":642,"open":643,"high":25,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":494,"vwap":648},"2026-07-28",45.91,45.84,0.47,1.04,66914.376766,46.0446,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",45.35,45.64,45.37,-0.0121,-0.03,35560.901183,342,45.4676,{"date":660,"open":605,"high":661,"low":605,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",45.4,45.3821,0.5221,1.16,38316.350122,282,45.2883,{"date":669,"open":670,"high":509,"low":670,"close":671,"change":655,"percent_change":672,"volume":673,"transactions":534,"vwap":674},"2026-07-23",44.6487,44.86,-0.07,33437.294914,44.8291,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",44.82,44.9702,44.8,44.89,0.3122,0.7,40502.988367,272,44.8377,{"date":687,"open":478,"high":478,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",44.34,44.5778,-0.1822,-0.41,129884.801984,473,44.4508,{"date":696,"open":697,"high":698,"low":699,"close":528,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",44.94,44.965,44.648442,-0.21,-0.47,23669.771292,485,44.7755,{"date":706,"open":707,"high":708,"low":709,"close":589,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",45.54,45.8801,44.8271,-0.31,-0.68,34375.282044,460,45.306,{"date":716,"open":520,"high":717,"low":520,"close":717,"change":126,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",45.28,2.24,47798.954513,572,45.0741,{"date":723,"open":724,"high":725,"low":726,"close":396,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",44.39,44.72,44.212,-0.16,-0.36,26328.619594,370,44.4399,{"date":733,"open":734,"high":677,"low":520,"close":468,"change":735,"percent_change":382,"volume":736,"transactions":345,"vwap":737},"2026-07-14",44.77,-0.3,34179.302322,44.596,{"date":739,"open":740,"high":741,"low":489,"close":742,"change":167,"percent_change":404,"volume":743,"transactions":744,"vwap":745},"2026-07-13",44.71,44.995,44.75,34415.695475,435,44.743,{"date":747,"open":396,"high":748,"low":396,"close":749,"change":750,"percent_change":541,"volume":751,"transactions":9,"vwap":749},"2026-07-10",44.58,44.55,0.34,64200,{"date":753,"open":411,"high":754,"low":378,"close":755,"change":756,"percent_change":462,"volume":757,"transactions":9,"vwap":755},"2026-07-09",44.44,44.21,-0.27,20400,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",45.12,44.465,44.48,-0.59,-1.31,19000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":126,"volume":773,"transactions":9,"vwap":771},"2026-07-07",45.040001,45.625,45.029999,45.07,0.44,281900,{"date":775,"open":760,"high":760,"low":468,"close":489,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":489},"2026-07-06",-0.49,-1.09,41300,{"date":780,"open":724,"high":760,"low":724,"close":760,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":760},"2026-07-02",0.91,2.06,65400,{"date":785,"open":378,"high":389,"low":786,"close":755,"change":787,"percent_change":645,"volume":788,"transactions":9,"vwap":755},"2026-07-01",44.099998,0.207,260200,{"date":790,"open":481,"high":481,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",43.99,44.0029984,-0.507,-1.14,36100,{"date":797,"open":798,"high":798,"low":396,"close":538,"change":799,"percent_change":283,"volume":800,"transactions":9,"vwap":538},"2026-06-29",44.67,-0.141,59700,{"date":802,"open":556,"high":803,"low":556,"close":804,"change":805,"percent_change":664,"volume":806,"transactions":9,"vwap":804},"2026-06-26",44.66,44.651,0.511,39600,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",43.92,44.422,44.14,0.22,0.5,90900,{"date":816,"open":817,"high":818,"low":817,"close":809,"change":549,"percent_change":819,"volume":820,"transactions":9,"vwap":809},"2026-06-24",43.67,44.02,0.57,164000,{"date":822,"open":823,"high":328,"low":297,"close":817,"change":157,"percent_change":824,"volume":825,"transactions":9,"vwap":817},"2026-06-23",43.27,1.56,177300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",43.0099983,43.254,42.96,43,0.008,0.02,71100,{"date":836,"open":297,"high":837,"low":838,"close":839,"change":840,"percent_change":655,"volume":841,"transactions":9,"vwap":839},"2026-06-18",43.205,42.865,42.992,-0.013,64400,{"date":843,"open":817,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",43.71,42.85,43.0050011,-0.75,-1.71,43700,{"date":851,"open":329,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",43.95,43.605,43.755,0.178,0.41,51400,{"date":859,"open":860,"high":861,"low":330,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",43.73,43.8,43.577,-0.253,-0.58,46400,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":393,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",43.56,43.87,43.83,0.64,49200,{"date":874,"open":875,"high":870,"low":317,"close":876,"change":610,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-11",43.69,43.55,-0.02,48500,{"date":880,"open":881,"high":882,"low":881,"close":868,"change":750,"percent_change":883,"volume":884,"transactions":9,"vwap":868},"2026-06-10",43.38,43.77,0.79,69500,{"date":886,"open":268,"high":887,"low":268,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",43.3,43.22,0.623,1.46,122100,{"date":893,"open":894,"high":831,"low":280,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",42.92,42.597,-0.394,-0.92,29300,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",42.52,43.25,42.991,0.622,1.47,53400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":813,"volume":914,"transactions":9,"vwap":912},"2026-06-04",42.51,42.635,42.19,42.369,0.209,41400,{"date":916,"open":917,"high":901,"low":918,"close":919,"change":272,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",42.27,42.14,42.16,-0.14,27500,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":38,"volume":928,"transactions":9,"vwap":926},"2026-06-02",41.88,42.29,42.22,0.275,41100,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",42.24,41.92,41.945,-0.477,-1.12,63600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",42.71,42.8,42.39,42.422,-0.374,-0.87,37100,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":423,"volume":921,"transactions":9,"vwap":950},"2026-05-28",43.080002,42.77,42.796,-0.221,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",42.98,43.275,43.016998,0.027,0.06,27000,{"date":961,"open":962,"high":963,"low":830,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-26",43.23,43.26,42.99,-0.247,-0.57,54200,{"date":969,"open":970,"high":963,"low":971,"close":972,"change":973,"percent_change":871,"volume":974,"transactions":9,"vwap":972},"2026-05-22",43.049999,42.922,43.237,0.277,24400,{"date":976,"open":269,"high":830,"low":977,"close":830,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":830},"2026-05-21",42.47,0.14,0.33,57600,{"date":982,"open":983,"high":984,"low":268,"close":985,"change":986,"percent_change":192,"volume":987,"transactions":9,"vwap":985},"2026-05-20",42.79,42.88,42.82,0.1,48400,{"date":989,"open":977,"high":990,"low":991,"close":992,"change":453,"percent_change":993,"volume":795,"transactions":9,"vwap":992},"2026-05-19",42.825,42.38,42.72,0.38,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",42.060001,42.56,0.59,1.41,20900,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",42.42,41.94,41.97,-0.298,-0.71,20600,{"date":1010,"open":917,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":453,"volume":1015,"transactions":9,"vwap":1013},"2026-05-14",42.41,42.25,42.268,0.068,19100,{"date":1017,"open":941,"high":941,"low":1018,"close":1019,"change":1020,"percent_change":711,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",42.0099983,42.2,-0.288,36900,{"date":1023,"open":1011,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",42.59,42.15,42.488,0.258,0.61,37400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":655,"volume":1036,"transactions":9,"vwap":1034},"2026-05-11",42.36,42.12,42.23,-0.014,42700,{"date":1038,"open":997,"high":997,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",42.235,42.244,-0.188,-0.44,39200,{"date":1045,"open":1046,"high":1046,"low":1012,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",42.6,42.432,-0.558,-1.3,611000,{"date":1052,"open":1053,"high":1053,"low":1054,"close":964,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":964},"2026-05-06",43.17,42.94,-0.171,-0.4,78900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",43.11,43.399,42.985,43.161,0.137,0.32,23800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",43.16,43.365,42.905,43.023998,-0.366,-0.84,50300,{"date":1077,"open":1078,"high":1079,"low":319,"close":1080,"change":1081,"percent_change":141,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",43.6,43.74,43.39,-0.15,30600,{"date":1084,"open":970,"high":1078,"low":970,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",43.54,0.577,1.34,40400,{"date":1090,"open":1091,"high":1092,"low":845,"close":1093,"change":1094,"percent_change":727,"volume":1095,"transactions":9,"vwap":1093},"2026-04-29",43.07,43.105,42.963,-0.067,51200,{"date":1097,"open":964,"high":297,"low":845,"close":1098,"change":503,"percent_change":682,"volume":1099,"transactions":9,"vwap":1098},"2026-04-28",43.029999,57000,{"date":1101,"open":983,"high":948,"low":278,"close":278,"change":1102,"percent_change":700,"volume":1103,"transactions":9,"vwap":278},"2026-04-27",-0.089,51600,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":966,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",43.09,42.76,42.819,-0.245,34300,{"date":1112,"open":1046,"high":1060,"low":1046,"close":1113,"change":1114,"percent_change":1115,"volume":928,"transactions":9,"vwap":1113},"2026-04-23",43.063999,0.589,1.39,{"date":1117,"open":983,"high":1118,"low":941,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",42.824,42.475,-0.168,-0.39,42500,{"date":1124,"open":1125,"high":1125,"low":1046,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",43.15,42.643,-0.401,-0.93,56800,{"date":1131,"open":1125,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-20",43.347,43.0029984,43.043999,-0.1,-0.23,43200,{"date":1139,"open":940,"high":1140,"low":939,"close":1141,"change":1142,"percent_change":38,"volume":1143,"transactions":9,"vwap":1141},"2026-04-17",43.18,43.144,0.283,48900,{"date":1145,"open":1146,"high":894,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-16",42.67,42.861,0.152,0.36,71600,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":252,"volume":1157,"transactions":9,"vwap":1155},"2026-04-15",42.86,42.591,42.709,-0.224,67500,{"date":1159,"open":940,"high":828,"low":280,"close":1160,"change":1161,"percent_change":978,"volume":795,"transactions":9,"vwap":1160},"2026-04-14",42.933,0.059,{"date":1163,"open":954,"high":954,"low":1164,"close":1165,"change":1166,"percent_change":728,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",42.61,42.874,-0.156,44000,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1098,"change":728,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1098},"2026-04-10",43.44,42.995,-0.83,45800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1080,"change":1178,"percent_change":819,"volume":1179,"transactions":9,"vwap":1080},"2026-04-09",42.97,43.522,0.245,59000,{"date":1181,"open":984,"high":1053,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1122,"transactions":9,"vwap":1183},"2026-04-08",42.69,43.145,0.435,1.02,{"date":1187,"open":268,"high":954,"low":1188,"close":939,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":939},"2026-04-07",42.66,-0.083,-0.19,189700,{"date":1193,"open":1194,"high":985,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",42.63,42.62,42.793,0.073,0.17,40100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":992,"change":1205,"percent_change":101,"volume":1206,"transactions":9,"vwap":992},"2026-04-02",42.49,42.745,42.37,0.237,196300,{"date":1208,"open":1209,"high":997,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-01",42.44,42.31,42.483,-0.077,-0.18,50100,{"date":1216,"open":992,"high":992,"low":1217,"close":997,"change":1218,"percent_change":979,"volume":1219,"transactions":9,"vwap":997},"2026-03-31",42.261,0.142,61200,{"date":1221,"open":258,"high":269,"low":1222,"close":1223,"change":1224,"percent_change":452,"volume":945,"transactions":9,"vwap":1223},"2026-03-30",42.313,42.418,0.028,{"date":1226,"open":977,"high":268,"low":1227,"close":941,"change":1228,"percent_change":1213,"volume":1229,"transactions":9,"vwap":941},"2026-03-27",42.32,-0.075,47400,{"date":1231,"open":1204,"high":1232,"low":1204,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",42.725,42.465,0.035,0.08,16600,{"date":1238,"open":1239,"high":280,"low":1240,"close":1241,"change":1242,"percent_change":856,"volume":1243,"transactions":9,"vwap":1241},"2026-03-25",42.53,42.26,42.43,0.173,44500,{"date":1245,"open":260,"high":1246,"low":260,"close":1247,"change":1248,"percent_change":548,"volume":1249,"transactions":9,"vwap":1247},"2026-03-24",42.58,42.257,0.047,28600,{"date":1251,"open":926,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":541,"volume":1256,"transactions":9,"vwap":1254},"2026-03-23",42.46,42.09,42.21,0.324,37900,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",42.5,41.76,41.886,-0.646,-1.52,29600,{"date":1266,"open":901,"high":1267,"low":941,"close":1268,"change":1269,"percent_change":1136,"volume":1270,"transactions":9,"vwap":1268},"2026-03-19",42.728,42.532,-0.097,27400,{"date":1272,"open":1273,"high":1273,"low":1195,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-18",43.21,42.629,-0.672,-1.55,34700,{"date":1279,"open":876,"high":339,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-17",43.301,-0.073,-0.17,16400,{"date":1285,"open":1286,"high":1287,"low":887,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-16",43.33,43.53,43.374,0.234,0.54,26500,{"date":1293,"open":1140,"high":350,"low":948,"close":297,"change":1294,"percent_change":404,"volume":1295,"transactions":9,"vwap":297},"2026-03-13",0.193,139300,{"date":1297,"open":830,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":141,"volume":1302,"transactions":9,"vwap":1300},"2026-03-12",43.28,42.868,42.947,-0.148,34100,{"date":1304,"open":902,"high":1305,"low":1306,"close":1307,"change":863,"percent_change":864,"volume":1308,"transactions":9,"vwap":1307},"2026-03-11",43.265,42.958,43.095001,15000,{"date":1310,"open":868,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-10",43.721,43.255,43.348,-0.285,-0.65,39000,{"date":1318,"open":868,"high":844,"low":1060,"close":1319,"change":1320,"percent_change":691,"volume":1000,"transactions":9,"vwap":1319},"2026-03-09",43.633,-0.179,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1081,"volume":1328,"transactions":9,"vwap":1326},"2026-03-06",43.78,43.82,43.359,43.812,-0.068,29700,{"date":1330,"open":581,"high":581,"low":1331,"close":1332,"change":483,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",43.705,43.88,-0.86,128100,{"date":1336,"open":389,"high":389,"low":1337,"close":439,"change":371,"percent_change":372,"volume":1338,"transactions":9,"vwap":439},"2026-03-04",43.985,31500,{"date":1340,"open":481,"high":762,"low":882,"close":563,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":563},"2026-03-03",-0.338,-0.76,28700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1235,"volume":1351,"transactions":9,"vwap":1349},"2026-03-02",44.52,44.755,44.415,44.638,0.037,18800,{"date":1353,"open":1354,"high":803,"low":379,"close":1355,"change":1356,"percent_change":404,"volume":1110,"transactions":9,"vwap":1355},"2026-02-27",44.41,44.601,0.201,{"date":1358,"open":396,"high":1359,"low":556,"close":520,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":520},"2026-02-26",44.47,0.176,0.4,31100,{"date":1364,"open":1365,"high":429,"low":1366,"close":1367,"change":1368,"percent_change":1081,"volume":1369,"transactions":9,"vwap":1367},"2026-02-25",44.22,43.835,44.224,-0.065,58400,{"date":1371,"open":811,"high":396,"low":1372,"close":1373,"change":1374,"percent_change":750,"volume":1375,"transactions":9,"vwap":1373},"2026-02-24",44.029999,44.289,0.15,26400,{"date":1377,"open":572,"high":1378,"low":572,"close":1379,"change":1380,"percent_change":452,"volume":974,"transactions":9,"vwap":1379},"2026-02-23",44.28,44.139,0.029,{"date":1382,"open":1383,"high":1384,"low":1323,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-20",43.98,44.11,0.214,0.49,33500,{"date":1389,"open":869,"high":399,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-19",43.75,43.896,0.106,0.24,37300,{"date":1396,"open":869,"high":1332,"low":329,"close":1397,"change":1398,"percent_change":1213,"volume":806,"transactions":9,"vwap":1397},"2026-02-18",43.79,-0.079,{"date":1400,"open":410,"high":378,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-17",43.72,43.869,-0.197,-0.45,43900,{"date":1407,"open":328,"high":564,"low":328,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-13",44.066002,0.366,0.84,36000,{"date":1413,"open":1323,"high":786,"low":875,"close":329,"change":1414,"percent_change":619,"volume":1415,"transactions":9,"vwap":329},"2026-02-12",-0.023,45300,{"date":1417,"open":868,"high":1397,"low":868,"close":1418,"change":1419,"percent_change":750,"volume":1420,"transactions":9,"vwap":1418},"2026-02-11",43.723,0.147,32900,{"date":1422,"open":963,"high":860,"low":963,"close":1423,"change":1424,"percent_change":1028,"volume":1425,"transactions":9,"vwap":1423},"2026-02-10",43.576,0.266,35200,{"date":1427,"open":1428,"high":1286,"low":828,"close":1428,"change":1429,"percent_change":372,"volume":1430,"transactions":9,"vwap":1428},"2026-02-09",43.31,-0.039,75100,{"date":1432,"open":1273,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-06",43.375,43.099998,43.349,0.299,0.69,34800,{"date":1440,"open":1054,"high":1441,"low":984,"close":970,"change":1442,"percent_change":979,"volume":1443,"transactions":9,"vwap":970},"2026-02-05",43.12,0.141,155300,{"date":1445,"open":992,"high":1446,"low":992,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-04",43.118,42.909,0.319,0.75,43000,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1024,"change":1290,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1024},"2026-02-03",42.049999,42.628,1.28,59300,{"date":1458,"open":1453,"high":931,"low":1459,"close":1453,"change":655,"percent_change":672,"volume":1460,"transactions":9,"vwap":1453},"2026-02-02",41.93,74000,{"date":1462,"open":1463,"high":1253,"low":1464,"close":1465,"change":1466,"percent_change":646,"volume":1467,"transactions":9,"vwap":1465},"2026-01-30",41.62,41.59,42.080002,0.432,105000,{"date":1469,"open":19,"high":228,"low":1470,"close":1471,"change":1472,"percent_change":993,"volume":1473,"transactions":9,"vwap":1471},"2026-01-29",41.53,41.648,0.156,38200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":966,"volume":1481,"transactions":9,"vwap":1479},"2026-01-28",41.7,41.791,41.395,41.492,-0.237,40900,{"date":1483,"open":17,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":121,"volume":1488,"transactions":9,"vwap":1486},"2026-01-27",41.73,41.414,41.729,0.26,111600,{"date":1490,"open":188,"high":1463,"low":209,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-26",41.469,0.127,0.31,124500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-23",41.37,41.384,41.15,41.342,0.004,0.01,35700,{"date":1505,"open":1506,"high":1507,"low":209,"close":1508,"change":1509,"percent_change":1081,"volume":1510,"transactions":9,"vwap":1508},"2026-01-22",41.48,41.575,41.338,-0.063,70600,{"date":1512,"open":209,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-21",41.445,41.205,41.401,0.212,0.51,32700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":776,"volume":1526,"transactions":9,"vwap":1524},"2026-01-20",41.13,41.36,41.040001,41.189,-0.202,52200,{"date":1528,"open":1529,"high":190,"low":1530,"close":1531,"change":1532,"percent_change":549,"volume":1533,"transactions":9,"vwap":1531},"2026-01-16",41.21,41.16,41.391,0.103,72600,{"date":1535,"open":1536,"high":18,"low":1537,"close":1538,"change":52,"percent_change":772,"volume":1539,"transactions":9,"vwap":1538},"2026-01-15",41.17,41.07,41.288,35900,{"date":1541,"open":142,"high":1542,"low":142,"close":1543,"change":404,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-14",41.14,41.108,1.11,28900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":645,"volume":1553,"transactions":9,"vwap":1551},"2026-01-13",40.49,40.68,40.4,40.658,0.192,43100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":548,"volume":1561,"transactions":9,"vwap":1559},"2026-01-12",40.39,40.529,40.3,40.466,0.046,56200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":116,"volume":1553,"transactions":9,"vwap":1566},"2026-01-09",40.38,40.55,40.42,0.139,{"date":1569,"open":1570,"high":1564,"low":1570,"close":1571,"change":1114,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-08",39.67,40.281,1.48,49100,{"date":1575,"open":1576,"high":1576,"low":1570,"close":1577,"change":1578,"percent_change":443,"volume":1110,"transactions":9,"vwap":1577},"2026-01-07",40.17,39.692,-0.378,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":453,"percent_change":1361,"volume":1584,"transactions":9,"vwap":1583},"2026-01-06",39.85,40.09,40.07,60600,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-05",40.02,39.63,39.91,-0.042,46300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":452,"percent_change":52,"volume":1598,"transactions":9,"vwap":1597},"2026-01-02",39.88,40.12,39.54,39.952,56300,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-31",40.099998,39.87,39.882,-0.239,-0.6,53900,{"date":1608,"open":1583,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":311,"volume":1613,"transactions":9,"vwap":1611},"2025-12-30",40.16,40.040001,40.121,-0.316,28500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":-6,"volume":1621,"transactions":9,"vwap":1619},"2025-12-29",40.45,40.57,40.43,40.437,-0.002,83100,{"date":1623,"open":1616,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":272,"volume":1628,"transactions":9,"vwap":1626},"2025-12-26",40.476,40.28,40.439,-0.024,16200,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-24",40.24,40.463,0.235,0.58,9300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":756,"volume":1643,"transactions":9,"vwap":1641},"2025-12-23",40.26,40.301,40.178,40.228,-0.108,30200,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1472,"percent_change":1649,"volume":921,"transactions":9,"vwap":1648},"2025-12-22",40.14,40.36,40.336,0.39,{"date":1651,"open":1647,"high":1652,"low":1609,"close":1653,"change":1654,"percent_change":711,"volume":1655,"transactions":9,"vwap":1653},"2025-12-19",40.422,40.18,-0.277,29800,{"date":1657,"open":1658,"high":1659,"low":1616,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-18",40.6,40.71,40.457,-0.106,-0.26,46500,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":157,"volume":1670,"transactions":9,"vwap":1668},"2025-12-17",40.34,40.61,40.563,0.268,26800,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-16",40.59,40.231,40.295,-0.361,-0.89,54500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":549,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-15",40.48,40.671,40.47,40.656,0.62,47500,{"date":1688,"open":1689,"high":1683,"low":1689,"close":1690,"change":1374,"percent_change":1691,"volume":1021,"transactions":9,"vwap":1690},"2025-12-12",40.33,40.406,0.37,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1649,"volume":1167,"transactions":9,"vwap":1696},"2025-12-11",40.15,40.441,40.256,0.158,{"date":1699,"open":1594,"high":1609,"low":1594,"close":1700,"change":1701,"percent_change":819,"volume":1702,"transactions":9,"vwap":1700},"2025-12-10",40.098,0.229,54600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1414,"percent_change":272,"volume":1709,"transactions":9,"vwap":1708},"2025-12-09",39.96,40.091,39.86,39.869,39500,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":251,"percent_change":582,"volume":1714,"transactions":9,"vwap":1713},"2025-12-08",40.11,39.892,37700,{"date":1716,"open":1694,"high":1717,"low":1601,"close":1718,"change":1719,"percent_change":727,"volume":1720,"transactions":9,"vwap":1718},"2025-12-05",40.31,40.112,-0.066,17900,{"date":1722,"open":1558,"high":1723,"low":1718,"close":1640,"change":1724,"percent_change":352,"volume":1725,"transactions":9,"vwap":1640},"2025-12-04",40.423,-0.135,66700,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":979,"volume":1732,"transactions":9,"vwap":1730},"2025-12-03",40.21,40.431,40.313,0.133,40600,{"date":1734,"open":1735,"high":1735,"low":1583,"close":1653,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1653},"2025-12-02",40.46,-0.268,-0.66,40300,{"date":1740,"open":1741,"high":1742,"low":1618,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-01",40.69,40.78,40.448,-0.443,-1.08,33900,{"date":1748,"open":1659,"high":1749,"low":1750,"close":1751,"change":1567,"percent_change":750,"volume":1752,"transactions":9,"vwap":1751},"2025-11-28",40.895,40.7,40.891,10900,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":871,"volume":1759,"transactions":9,"vwap":1757},"2025-11-26",40.52,40.821,40.752,0.259,293100,{"date":1761,"open":1558,"high":1565,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-25",40.25,40.493,0.284,0.71,53300,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-24",40.37,40.029999,40.209,-0.116,-0.29,24800,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1087,"volume":1781,"transactions":9,"vwap":1779},"2025-11-21",39.92,40.51,40.325,0.532,38700,{"date":1783,"open":1582,"high":1576,"low":1784,"close":1785,"change":1786,"percent_change":710,"volume":1787,"transactions":9,"vwap":1785},"2025-11-20",39.78,39.793,-0.123,40200,{"date":1789,"open":1583,"high":1583,"low":1790,"close":1791,"change":1792,"percent_change":462,"volume":1714,"transactions":9,"vwap":1791},"2025-11-19",39.821,39.916,-0.244,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1609,"change":1798,"percent_change":503,"volume":1799,"transactions":9,"vwap":1609},"2025-11-18",40.049999,40.275,40.035,0.119,35100,{"date":1801,"open":1802,"high":1689,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-17",40.23,39.99,40.041,-0.149,-0.37,36400,{"date":1809,"open":1653,"high":1796,"low":1810,"close":1811,"change":1502,"percent_change":833,"volume":1812,"transactions":9,"vwap":1811},"2025-11-14",39.985,40.19,67200,{"date":1814,"open":1802,"high":1556,"low":1609,"close":1653,"change":1815,"percent_change":1081,"volume":1816,"transactions":9,"vwap":1653},"2025-11-13",-0.061,49300,{"date":1818,"open":1728,"high":1647,"low":1728,"close":1819,"change":1820,"percent_change":958,"volume":1821,"transactions":9,"vwap":1819},"2025-11-12",40.241,0.025,70300,{"date":1823,"open":1824,"high":1802,"low":1825,"close":1826,"change":1409,"percent_change":1827,"volume":928,"transactions":9,"vwap":1826},"2025-11-11",39.93,39.913,40.216,0.92,{"date":1829,"open":1589,"high":1589,"low":1830,"close":1581,"change":1831,"percent_change":272,"volume":1832,"transactions":9,"vwap":1581},"2025-11-10",39.62,-0.022,73000,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-07",39.55,39.879,39.872,0.407,1.03,90600,{"date":1842,"open":1843,"high":1570,"low":26,"close":26,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":26},"2025-11-06",39.49,-0.479,-1.2,47200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":548,"volume":1678,"transactions":9,"vwap":1852},"2025-11-05",39.9,40.019001,39.79,39.944,0.044,{"date":1855,"open":1594,"high":1856,"low":1784,"close":1849,"change":1857,"percent_change":1858,"volume":1573,"transactions":9,"vwap":1849},"2025-11-04",39.923,0.018,0.05,{"date":1860,"open":1795,"high":1795,"low":1861,"close":1603,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1603},"2025-11-03",39.615,-0.328,-0.82,45500,{"date":1866,"open":1867,"high":1717,"low":1803,"close":1728,"change":1327,"percent_change":1282,"volume":1868,"transactions":9,"vwap":1728},"2025-10-31",40.2,73700,{"date":1870,"open":1638,"high":1871,"low":1638,"close":1872,"change":1873,"percent_change":371,"volume":1874,"transactions":9,"vwap":1872},"2025-10-30",40.5,40.278,-0.018,82400,{"date":1876,"open":1877,"high":1877,"low":1867,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-29",40.76,40.296,-0.614,-1.5,55900,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1121,"percent_change":443,"volume":1887,"transactions":9,"vwap":1886},"2025-10-28",41.25,40.88,40.91,27600,{"date":1889,"open":1890,"high":1891,"low":1537,"close":1891,"change":1892,"percent_change":772,"volume":1893,"transactions":9,"vwap":1891},"2025-10-27",41.23,41.3,0.179,17700,{"date":1895,"open":18,"high":18,"low":1896,"close":1897,"change":1898,"percent_change":672,"volume":1899,"transactions":9,"vwap":1897},"2025-10-24",41.12,41.121,-0.029,24000,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1499,"change":223,"percent_change":1605,"volume":1904,"transactions":9,"vwap":1499},"2025-10-23",41.44,41.096001,30400,{"date":1906,"open":1522,"high":1907,"low":1908,"close":1909,"change":1235,"percent_change":343,"volume":1910,"transactions":9,"vwap":1909},"2025-10-22",41.587,41.26,41.4,30900,{"date":1912,"open":1913,"high":188,"low":1908,"close":1914,"change":1915,"percent_change":223,"volume":1916,"transactions":9,"vwap":1914},"2025-10-21",41.425,41.32,-0.102,25000,{"date":1918,"open":1919,"high":1920,"low":1908,"close":1921,"change":1922,"percent_change":1923,"volume":921,"transactions":9,"vwap":1921},"2025-10-20",41.27,41.427,41.422,0.225,0.55,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":111,"volume":1931,"transactions":9,"vwap":1929},"2025-10-17",41.02,41.22,40.96,41.197,0.293,41900,{"date":1933,"open":198,"high":1934,"low":1935,"close":1936,"change":1612,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-16",41.347,40.879,40.904,-0.77,32300,{"date":1940,"open":1919,"high":1941,"low":1942,"close":1927,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1927},"2025-10-15",41.41,41.029999,0.012,0.03,27900,{"date":1947,"open":1948,"high":1927,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1075,"transactions":9,"vwap":1949},"2025-10-14",40.65,41.208,0.448,1.1,{"date":1953,"open":1750,"high":1954,"low":1948,"close":1877,"change":1955,"percent_change":1487,"volume":1807,"transactions":9,"vwap":1877},"2025-10-13",40.83,0.105,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":252,"volume":1963,"transactions":9,"vwap":1961},"2025-10-10",40.95,41.09,40.646,40.655,-0.212,49600,{"date":1965,"open":1529,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1714,"transactions":9,"vwap":1968},"2025-10-09",41.256,40.849,40.867,-0.301,-0.73,{"date":1972,"open":18,"high":18,"low":1959,"close":1973,"change":1974,"percent_change":728,"volume":1143,"transactions":9,"vwap":1973},"2025-10-08",41.168,-0.147,{"date":1976,"open":1529,"high":1902,"low":1530,"close":1977,"change":1955,"percent_change":549,"volume":1978,"transactions":9,"vwap":1977},"2025-10-07",41.315,30700,{"date":1980,"open":1522,"high":1497,"low":1981,"close":1529,"change":1982,"percent_change":1773,"volume":1983,"transactions":9,"vwap":1529},"2025-10-06",41.175,-0.12,45200,{"date":1985,"open":1530,"high":1986,"low":1530,"close":209,"change":1487,"percent_change":121,"volume":1987,"transactions":9,"vwap":209},"2025-10-03",41.455,22000,{"date":1989,"open":1499,"high":1530,"low":1990,"close":1537,"change":1991,"percent_change":483,"volume":1992,"transactions":9,"vwap":1537},"2025-10-02",40.98,-0.158,108600,{"date":1994,"open":1919,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":756,"volume":1999,"transactions":9,"vwap":1997},"2025-10-01",41.321,41.102,41.228,-0.112,57900,{"date":2001,"open":1990,"high":2002,"low":1990,"close":2002,"change":979,"percent_change":472,"volume":2003,"transactions":9,"vwap":2002},"2025-09-30",41.34,177400,{"date":2005,"open":2006,"high":2006,"low":1749,"close":2007,"change":2008,"percent_change":203,"volume":2009,"transactions":9,"vwap":2007},"2025-09-29",41.11,41.0099983,-0.031,50500,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":1409,"percent_change":2014,"volume":1387,"transactions":9,"vwap":2013},"2025-09-26",40.79,41.041,0.9,{"date":2016,"open":1958,"high":2017,"low":2018,"close":2019,"change":1020,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-25",41,40.66,40.675,-0.7,43500,{"date":2023,"open":2024,"high":1942,"low":1885,"close":2025,"change":2026,"percent_change":192,"volume":2027,"transactions":9,"vwap":2025},"2025-09-24",40.89,40.963,0.093,50600,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":242,"percent_change":157,"volume":1316,"transactions":9,"vwap":2031},"2025-09-23",40.56,40.87,{"date":2033,"open":2034,"high":2035,"low":1755,"close":1658,"change":1135,"percent_change":223,"volume":1456,"transactions":9,"vwap":1658},"2025-09-22",40.63,40.673,{"date":2037,"open":2024,"high":2024,"low":2018,"close":1750,"change":2038,"percent_change":1662,"volume":2039,"transactions":9,"vwap":1750},"2025-09-19",-0.107,62700,{"date":2041,"open":2042,"high":1885,"low":2043,"close":2044,"change":2045,"percent_change":23,"volume":2046,"transactions":9,"vwap":2044},"2025-09-18",40.75,40.62,40.807,0.015,98800,{"date":2048,"open":2012,"high":2049,"low":1742,"close":2050,"change":2051,"percent_change":1487,"volume":1256,"transactions":9,"vwap":2050},"2025-09-17",41.105,40.792,0.104,{"date":2053,"open":2054,"high":2055,"low":1948,"close":2056,"change":2057,"percent_change":735,"volume":1328,"transactions":9,"vwap":2056},"2025-09-16",40.85,40.86,40.688,-0.122,{"date":2059,"open":2007,"high":1926,"low":2060,"close":2060,"change":2061,"percent_change":1404,"volume":974,"transactions":9,"vwap":2060},"2025-09-15",40.81,-0.183,{"date":2063,"open":1959,"high":1959,"low":1928,"close":2064,"change":2038,"percent_change":1662,"volume":1916,"transactions":9,"vwap":2064},"2025-09-12",40.993,{"date":2066,"open":1742,"high":1542,"low":1742,"close":2067,"change":1493,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-11",41.099998,0.76,52700,{"date":2071,"open":2072,"high":2073,"low":2034,"close":2012,"change":655,"percent_change":672,"volume":2074,"transactions":9,"vwap":2012},"2025-09-10",40.77,40.845,54900,{"date":2076,"open":2072,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-09",40.93,40.765,40.82,0,47900,{"date":2083,"open":1959,"high":2084,"low":1549,"close":2079,"change":756,"percent_change":1737,"volume":2085,"transactions":9,"vwap":2079},"2025-09-08",41.098999,68400,{"date":2087,"open":1896,"high":2002,"low":1958,"close":1959,"change":877,"percent_change":619,"volume":2088,"transactions":9,"vwap":1959},"2025-09-05",76700,{"date":2090,"open":1523,"high":1536,"low":2091,"close":2006,"change":549,"percent_change":1028,"volume":2092,"transactions":9,"vwap":2006},"2025-09-04",40.92,89700,{"date":2094,"open":2055,"high":2095,"low":2018,"close":2055,"change":877,"percent_change":619,"volume":2096,"transactions":9,"vwap":2055},"2025-09-03",40.885,62300,{"date":2098,"open":1928,"high":2099,"low":2100,"close":1885,"change":710,"percent_change":847,"volume":2101,"transactions":9,"vwap":1885},"2025-09-02",41.081001,40.751,183400,{"date":2103,"open":1926,"high":2104,"low":1926,"close":2104,"change":71,"percent_change":1517,"volume":2105,"transactions":9,"vwap":2104},"2025-08-29",41.19,85800,{"date":2107,"open":198,"high":198,"low":2108,"close":1990,"change":756,"percent_change":1315,"volume":2109,"transactions":9,"vwap":1990},"2025-08-28",40.883,55100,{"date":2111,"open":2112,"high":1919,"low":1523,"close":1884,"change":71,"percent_change":1517,"volume":2113,"transactions":9,"vwap":1884},"2025-08-27",41.060001,48800,{"date":2115,"open":2067,"high":2116,"low":2117,"close":1523,"change":610,"percent_change":877,"volume":2118,"transactions":9,"vwap":1523},"2025-08-26",41.134,40.94,38300,{"date":2120,"open":1902,"high":1902,"low":2121,"close":2121,"change":2122,"percent_change":1845,"volume":2123,"transactions":9,"vwap":2121},"2025-08-25",41.049999,-0.5,96100,{"date":2125,"open":1884,"high":2126,"low":1884,"close":2127,"change":813,"percent_change":2128,"volume":2027,"transactions":9,"vwap":2127},"2025-08-22",41.6,41.55,1.22,{"date":2130,"open":2112,"high":1542,"low":2131,"close":2121,"change":672,"percent_change":1282,"volume":2132,"transactions":9,"vwap":2121},"2025-08-21",40.965,53500,{"date":2134,"open":2135,"high":2136,"low":2112,"close":1896,"change":52,"percent_change":772,"volume":2137,"transactions":9,"vwap":1896},"2025-08-20",41.080002,41.45,70100,{"date":2139,"open":1735,"high":2117,"low":1735,"close":2117,"change":772,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2117},"2025-08-19",1.09,27300,{"date":2143,"open":2144,"high":2144,"low":2145,"close":1871,"change":2146,"percent_change":1042,"volume":2147,"transactions":9,"vwap":1871},"2025-08-18",40.72,40.496,-0.181,24600,{"date":2149,"open":2031,"high":2031,"low":2150,"close":2151,"change":1974,"percent_change":728,"volume":1249,"transactions":9,"vwap":2151},"2025-08-15",40.616,40.681,{"date":2153,"open":2117,"high":2117,"low":1659,"close":2154,"change":2155,"percent_change":1737,"volume":2156,"transactions":9,"vwap":2154},"2025-08-14",40.828,-0.272,34600,{"date":2158,"open":2072,"high":2067,"low":1948,"close":2067,"change":772,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2067},"2025-08-13",1.08,56700,{"date":2162,"open":1658,"high":2018,"low":1618,"close":2018,"change":52,"percent_change":772,"volume":2163,"transactions":9,"vwap":2018},"2025-08-12",53800,{"date":2165,"open":1750,"high":2166,"low":2167,"close":1681,"change":2168,"percent_change":483,"volume":2074,"transactions":9,"vwap":1681},"2025-08-11",40.722,40.372,-0.153,{"date":2170,"open":1750,"high":1877,"low":1565,"close":2171,"change":2172,"percent_change":958,"volume":2173,"transactions":9,"vwap":2171},"2025-08-08",40.633,0.024,54100,{"date":2175,"open":1667,"high":2176,"low":1769,"close":2177,"change":2061,"percent_change":1404,"volume":2178,"transactions":9,"vwap":2177},"2025-08-07",40.74,40.609,55400,{"date":2180,"open":2031,"high":2181,"low":2182,"close":2050,"change":1248,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2050},"2025-08-06",40.991,40.735,0.12,48300,{"date":2186,"open":2187,"high":2055,"low":1750,"close":2188,"change":2189,"percent_change":251,"volume":2190,"transactions":9,"vwap":2188},"2025-08-05",40.84,40.745,-0.091,36500,{"date":2192,"open":1871,"high":1885,"low":1871,"close":2193,"change":2194,"percent_change":781,"volume":2195,"transactions":9,"vwap":2193},"2025-08-04",40.836,0.368,69400,{"date":2197,"open":1565,"high":1673,"low":1802,"close":2198,"change":2199,"percent_change":655,"volume":2200,"transactions":9,"vwap":2198},"2025-08-01",40.468,-0.012,69100,{"date":2202,"open":1778,"high":2012,"low":1550,"close":1681,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1681},"2025-07-31",-0.282,-0.69,283700,{"date":2207,"open":2017,"high":2006,"low":2034,"close":2208,"change":2209,"percent_change":423,"volume":2210,"transactions":9,"vwap":2208},"2025-07-30",40.762,-0.208,37000,{"date":2212,"open":2072,"high":1990,"low":2213,"close":2214,"change":116,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-29",40.635,40.97,0.86,53100,{"date":2218,"open":2135,"high":2135,"low":2043,"close":2043,"change":2219,"percent_change":935,"volume":2220,"transactions":9,"vwap":2043},"2025-07-28",-0.46,73100,{"date":2222,"open":1896,"high":1896,"low":2223,"close":2135,"change":2224,"percent_change":610,"volume":2225,"transactions":9,"vwap":2135},"2025-07-25",40.875,-0.004,44900,{"date":2227,"open":2006,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":590,"volume":2232,"transactions":9,"vwap":2230},"2025-07-24",41.218,41.028999,41.084,-0.047,54300,{"date":2234,"open":1884,"high":1884,"low":2235,"close":2236,"change":2080,"percent_change":2080,"volume":2237,"transactions":9,"vwap":2236},"2025-07-23",41.022999,41.131,51500,{"date":2239,"open":1658,"high":1542,"low":1658,"close":2236,"change":2240,"percent_change":136,"volume":2173,"transactions":9,"vwap":2236},"2025-07-22",0.531,{"date":2242,"open":1750,"high":2054,"low":1673,"close":1658,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1658},"2025-07-21",0.051,0.13,33000,{"date":2247,"open":142,"high":2176,"low":1871,"close":2248,"change":2249,"percent_change":986,"volume":878,"transactions":9,"vwap":2248},"2025-07-18",40.549,0.042,{"date":2251,"open":2252,"high":1565,"low":2252,"close":2253,"change":1493,"percent_change":541,"volume":959,"transactions":9,"vwap":2253},"2025-07-17",40.22,40.507,{"date":2255,"open":1705,"high":1802,"low":2256,"close":2257,"change":2258,"percent_change":541,"volume":2259,"transactions":9,"vwap":2257},"2025-07-16",39.89,40.197,0.307,83600,{"date":2261,"open":2262,"high":1666,"low":1594,"close":2256,"change":2263,"percent_change":2264,"volume":2232,"transactions":9,"vwap":2256},"2025-07-15",40.32,-0.56,-1.38,{"date":2266,"open":1689,"high":1681,"low":2267,"close":1616,"change":986,"percent_change":549,"volume":2216,"transactions":9,"vwap":1616},"2025-07-14",40.229,{"date":2269,"open":2270,"high":1548,"low":1811,"close":2270,"change":1282,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-11",40.35,-0.42,36600,{"date":2274,"open":1601,"high":2275,"low":1601,"close":1755,"change":2276,"percent_change":111,"volume":1122,"transactions":9,"vwap":1755},"2025-07-10",40.629,0.29,{"date":2278,"open":1689,"high":1556,"low":2279,"close":1802,"change":672,"percent_change":1282,"volume":2280,"transactions":9,"vwap":1802},"2025-07-09",40.028,53700,{"date":2282,"open":1728,"high":1769,"low":1601,"close":1558,"change":610,"percent_change":877,"volume":2283,"transactions":9,"vwap":1558},"2025-07-08",68300,{"date":2285,"open":1735,"high":1548,"low":1609,"close":1717,"change":223,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1717},"2025-07-07",-0.62,90200,{"date":2289,"open":1871,"high":2290,"low":2291,"close":2030,"change":548,"percent_change":242,"volume":2292,"transactions":9,"vwap":2030},"2025-07-03",40.603,40.425,29000,{"date":2294,"open":1616,"high":1683,"low":1694,"close":1616,"change":1858,"percent_change":2183,"volume":2295,"transactions":9,"vwap":1616},"2025-07-02",38100,{"date":2297,"open":2256,"high":2275,"low":2256,"close":1550,"change":1290,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1550},"2025-07-01",1.35,59900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1707,"change":192,"percent_change":1634,"volume":2305,"transactions":9,"vwap":1707},"2025-06-30",39.59,39.875,39.56,110700,{"date":2307,"open":1830,"high":2308,"low":1843,"close":1588,"change":131,"percent_change":192,"volume":2069,"transactions":9,"vwap":1588},"2025-06-27",39.8,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1596,"change":812,"percent_change":101,"volume":2314,"transactions":9,"vwap":1596},"2025-06-26",39.4,39.58,39.39,167900,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":864,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-25",39.72,39.31,39.32,-1.45,282700,{"date":2323,"open":1589,"high":2324,"low":1581,"close":1849,"change":1502,"percent_change":1944,"volume":1910,"transactions":9,"vwap":1849},"2025-06-24",39.98,{"date":2326,"open":2327,"high":1849,"low":2328,"close":2256,"change":1149,"percent_change":781,"volume":891,"transactions":9,"vwap":2256},"2025-06-23",39.61,39.5,{"date":2330,"open":1835,"high":2331,"low":2332,"close":2333,"change":1374,"percent_change":993,"volume":2118,"transactions":9,"vwap":2333},"2025-06-20",39.69,39.471,39.53,{"date":2335,"open":1843,"high":2336,"low":2337,"close":2338,"change":1502,"percent_change":1944,"volume":1910,"transactions":9,"vwap":2338},"2025-06-18",39.558,39.335,39.38,{"date":2340,"open":2327,"high":1830,"low":2341,"close":2342,"change":1662,"percent_change":1737,"volume":2343,"transactions":9,"vwap":2342},"2025-06-17",39.35,39.37,79400,{"date":2345,"open":1777,"high":2324,"low":2346,"close":1588,"change":203,"percent_change":2347,"volume":1430,"transactions":9,"vwap":1588},"2025-06-16",39.52,-0.2,{"date":2349,"open":1583,"high":1583,"low":1588,"close":2350,"change":728,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-13",39.71,-0.9,80400,{"date":2354,"open":1594,"high":1583,"low":2355,"close":1583,"change":71,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1583},"2025-06-12",39.811,0.53,39300,{"date":2359,"open":1583,"high":1583,"low":2360,"close":1707,"change":1282,"percent_change":2271,"volume":2361,"transactions":9,"vwap":1707},"2025-06-11",39.75,50900,{"date":2363,"open":1602,"high":2364,"low":2365,"close":1770,"change":71,"percent_change":2356,"volume":2366,"transactions":9,"vwap":1770},"2025-06-10",40.13,39.84,113400,{"date":2368,"open":2369,"high":1770,"low":2370,"close":2371,"change":452,"percent_change":52,"volume":2372,"transactions":9,"vwap":2371},"2025-06-09",39.76,39.66,39.82,71200,{"date":2374,"open":2350,"high":2375,"low":2302,"close":2360,"change":192,"percent_change":1634,"volume":2195,"transactions":9,"vwap":2360},"2025-06-06",39.847,{"date":2377,"open":1588,"high":1588,"low":2342,"close":2346,"change":619,"percent_change":637,"volume":2378,"transactions":9,"vwap":2346},"2025-06-05",66200,{"date":2380,"open":1707,"high":1707,"low":2381,"close":2381,"change":756,"percent_change":711,"volume":2382,"transactions":9,"vwap":2381},"2025-06-04",39.57,91400,{"date":2384,"open":2385,"high":1589,"low":1835,"close":2365,"change":23,"percent_change":986,"volume":2386,"transactions":9,"vwap":2365},"2025-06-03",39.77,142400,{"date":2388,"open":2389,"high":2371,"low":2390,"close":2308,"change":2080,"percent_change":2080,"volume":2391,"transactions":9,"vwap":2308},"2025-06-02",39.73,39.457,76900,{"date":2393,"open":2302,"high":1849,"low":2302,"close":2308,"change":2183,"percent_change":503,"volume":2394,"transactions":9,"vwap":2308},"2025-05-30",35400,{"date":2396,"open":2311,"high":2397,"low":2398,"close":2397,"change":2399,"percent_change":472,"volume":2184,"transactions":9,"vwap":2397},"2025-05-29",39.68,39.33,0.315,{"date":2401,"open":2317,"high":2317,"low":2402,"close":2403,"change":2404,"percent_change":1677,"volume":2405,"transactions":9,"vwap":2403},"2025-05-28",39.3,39.365,-0.355,118800,{"date":2407,"open":2408,"high":2360,"low":2409,"close":2317,"change":2410,"percent_change":150,"volume":2411,"transactions":9,"vwap":2317},"2025-05-27",39.47,39.36,0.46,52900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":452,"percent_change":52,"volume":2418,"transactions":9,"vwap":2417},"2025-05-23",39.13,39.305,38.9,39.26,81700,{"date":2420,"open":2318,"high":2341,"low":2421,"close":2422,"change":700,"percent_change":2423,"volume":2232,"transactions":9,"vwap":2422},"2025-05-22",38.912,39.19,-0.53,{"date":2425,"open":1587,"high":1587,"low":2311,"close":2311,"change":2020,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2311},"2025-05-21",-1.75,46200,{"date":2429,"open":1694,"high":2430,"low":2431,"close":1601,"change":672,"percent_change":1282,"volume":795,"transactions":9,"vwap":1601},"2025-05-20",40.27,40.060001,{"date":2433,"open":2324,"high":1653,"low":2256,"close":1576,"change":452,"percent_change":1198,"volume":2232,"transactions":9,"vwap":1576},"2025-05-19",{"date":2435,"open":2360,"high":1601,"low":2436,"close":1601,"change":116,"percent_change":162,"volume":2437,"transactions":9,"vwap":1601},"2025-05-16",39.674,44100,{"date":2439,"open":2440,"high":2360,"low":2440,"close":2360,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2360},"2025-05-15",39.09,0.78,2,214700,{"date":2445,"open":2446,"high":2446,"low":177,"close":2447,"change":223,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-14",39.21,38.97,-0.64,190800,{"date":2451,"open":1570,"high":1570,"low":2452,"close":2452,"change":691,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-13",39.22,-1.03,131000,{"date":2456,"open":1849,"high":1849,"low":2457,"close":1588,"change":453,"percent_change":856,"volume":2458,"transactions":9,"vwap":1588},"2025-05-12",39.48,77500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2408,"change":1135,"percent_change":223,"volume":2464,"transactions":9,"vwap":2408},"2025-05-09",39.6,39.605,39.42,35600,{"date":2466,"open":2369,"high":1777,"low":1596,"close":2381,"change":735,"percent_change":847,"volume":2467,"transactions":9,"vwap":2381},"2025-05-08",80800,{"date":2469,"open":2365,"high":1795,"low":2369,"close":1602,"change":978,"percent_change":116,"volume":2470,"transactions":9,"vwap":1602},"2025-05-07",50400,{"date":2472,"open":2350,"high":1594,"low":2473,"close":2389,"change":272,"percent_change":1081,"volume":2474,"transactions":9,"vwap":2389},"2025-05-06",39.597,65800,{"date":2476,"open":1707,"high":2477,"low":2327,"close":1851,"change":203,"percent_change":2347,"volume":1561,"transactions":9,"vwap":1851},"2025-05-05",39.95,{"date":2479,"open":1602,"high":2480,"low":2481,"close":1602,"change":1065,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1602},"2025-05-02",39.947,39.671,0.81,57700,{"date":2485,"open":2397,"high":2486,"low":2333,"close":1835,"change":1190,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1835},"2025-05-01",39.81,-0.48,88800,{"date":2490,"open":2491,"high":2486,"low":2492,"close":2493,"change":452,"percent_change":52,"volume":936,"transactions":9,"vwap":2493},"2025-04-30",39.64,39.12,39.74,{"date":2495,"open":2463,"high":2493,"low":2463,"close":1570,"change":453,"percent_change":1361,"volume":2496,"transactions":9,"vwap":1570},"2025-04-29",82500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1374,"percent_change":993,"volume":2503,"transactions":9,"vwap":2502},"2025-04-28",39.46,39.545,39.29,39.51,38400,{"date":2505,"open":2333,"high":2333,"low":2506,"close":2409,"change":1190,"percent_change":2487,"volume":1510,"transactions":9,"vwap":2409},"2025-04-25",39.145,{"date":2508,"open":1830,"high":2370,"low":2398,"close":1835,"change":272,"percent_change":1081,"volume":2509,"transactions":9,"vwap":1835},"2025-04-24",137000,{"date":181,"open":1803,"high":2511,"low":2512,"close":2327,"change":483,"percent_change":362,"volume":2513,"transactions":9,"vwap":2327},40.064999,39.398,99800]