[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LVHI":3,"homepage-market-summary":30,"stock-historical-LVHI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LVHI","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 International Low Volatility High Dividend Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4648,1.44552,"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},41.72,41.6,41.76,41.41,41.63,0.09,0.22,725011.504939,43.35,34.66,721894.0184889522,81.2,2561,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"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",[98,103,108,113,118,123,128,132,137,142,146],{"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":22,"price":131,"is_up":11},"Industrials","XLI",170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.3,668755,244095698.640727,32.87,"2025-04-23",[182,185,195,205,215,225,236,245,254,265,275,285,293,304,314,324,333,342,350,357,365,375,384,393,402,413,424,432,441,452,460,466,474,483,492,500,507,515,523,530,536,545,555,562,567,574,583,590,596,603,609,616,626,635,643,650,659,667,677,686,694,701,708,716,723,728,735,743,751,757,763,769,773,779,785,791,799,804,810,817,823,829,836,842,847,855,862,868,874,879,885,891,897,904,909,915,921,927,932,937,940,945,949,954,959,965,971,977,982,989,995,999,1005,1008,1012,1016,1020,1025,1028,1035,1041,1047,1051,1054,1058,1065,1068,1073,1077,1081,1087,1095,1102,1109,1118,1125,1133,1141,1149,1156,1160,1166,1171,1179,1183,1188,1194,1200,1206,1210,1215,1219,1222,1228,1232,1236,1241,1247,1250,1253,1256,1261,1266,1269,1273,1279,1286,1292,1297,1304,1309,1316,1322,1329,1337,1342,1349,1355,1362,1367,1372,1378,1384,1390,1396,1402,1409,1416,1420,1425,1433,1440,1445,1452,1456,1462,1466,1472,1478,1486,1494,1500,1505,1512,1517,1523,1529,1536,1540,1545,1551,1557,1562,1567,1572,1576,1581,1587,1595,1601,1606,1611,1615,1620,1625,1629,1634,1640,1647,1655,1662,1669,1674,1680,1686,1691,1697,1702,1708,1716,1722,1729,1734,1740,1746,1753,1760,1767,1771,1775,1779,1783,1790,1796,1802,1809,1814,1820,1825,1832,1839,1846,1853,1859,1865,1870,1873,1878,1882,1885,1889,1893,1897,1900,1904,1908,1914,1920,1925,1930,1935,1940,1945,1950,1956,1960,1963,1969,1976,1982,1987,1994,2000,2007,2015,2021,2029,2037,2041,2046,2052,2058,2064,2070,2077,2084,2091,2095,2101,2106,2110,2116,2121,2127,2133,2139,2144,2149,2156,2161,2168,2174,2180,2185,2192,2197,2201,2206,2213,2218,2223,2229,2234,2238,2244,2249,2253,2257,2260,2264,2268,2272,2278,2282,2287,2290,2294,2299,2303,2307,2310,2315,2319,2325,2331,2337,2343,2347,2353,2359,2365,2374,2381,2387,2394],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7694,41.6545,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",41.5,41.635,41.37,0.19,0.46,712746.18247,4346,41.5337,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",41.62,41.27,41.44,-0.27,-0.65,1469026.729732,6428,41.4343,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",42.02,41.67,41.71,-0.14,-0.33,538019.889122,3703,41.831,{"date":216,"open":217,"high":218,"low":17,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",42.01,42.08,41.85,-0.42,-0.99,1434594.900326,6621,41.8024,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",42.2,42.36,42.15,42.27,-0.09,-0.21,689892.42483,3679,42.254,{"date":237,"open":238,"high":228,"low":239,"close":228,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",42.35,42.1101,0.11,0.26,1104134.461964,4841,42.2221,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":240,"percent_change":241,"volume":251,"transactions":252,"vwap":253},"2026-09-24",42.26,42.3299,42.13,42.25,728467.863896,3711,42.228,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",42.385,42.4,42.045,42.14,-0.37,-0.87,1015812.349445,6094,42.1889,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",42.63,42.38,42.51,0.02,0.05,833729.988268,4380,42.5062,{"date":276,"open":277,"high":278,"low":238,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",42.42,42.58,42.49,0.23,0.54,1002802.245772,7480,42.4708,{"date":286,"open":269,"high":269,"low":287,"close":247,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",42.1702,-0.58,-1.35,1073220.300648,9762,42.2572,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",42.62,42.87,42.5401,42.84,0.43,1.01,1922298.483341,4037,42.837,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",42.59,42.215,42.41,-0.02,-0.05,836284.537426,4889,42.4608,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":270,"volume":321,"transactions":322,"vwap":323},"2026-09-15",42.37,42.45,42.255,42.43,0.01,963791.035332,9998,42.3783,{"date":325,"open":326,"high":327,"low":257,"close":277,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",42.54,42.57,0.12,0.28,1050674.1576,6839,42.4996,{"date":334,"open":317,"high":317,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",42.205,42.3,0.24,0.57,858610.562035,5728,42.281,{"date":343,"open":227,"high":344,"low":345,"close":346,"change":210,"percent_change":211,"volume":347,"transactions":348,"vwap":349},"2026-09-10",42.235,41.93,42.06,1627403.021966,8740,42.024,{"date":351,"open":279,"high":279,"low":259,"close":227,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",-0.25,-0.59,999757.555505,6582,42.2705,{"date":358,"open":359,"high":360,"low":277,"close":317,"change":140,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",42.69,42.78,-0.79,1060717.468248,9794,42.5398,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":310,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",42.7,42.83,42.594,42.79,-0.12,720567.756755,7837,42.7496,{"date":376,"open":377,"high":377,"low":378,"close":298,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",42.95,42.725,-0.22,-0.51,1154451.308401,10451,42.8243,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":22,"volume":390,"transactions":391,"vwap":392},"2026-09-02",43.01,43.06,42.91,0.04,1100320.530229,12279,43.0137,{"date":394,"open":377,"high":395,"low":377,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",43.1353,43.02,0.13,0.3,1033472.003958,6626,43.0275,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",43.03,43.1424,42.77,42.89,0.03,0.07,1026408.613771,7990,42.8711,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",42.98,42.99,42.755,42.86,0.16,0.37,1025220.744499,10827,42.8115,{"date":425,"open":407,"high":416,"low":426,"close":367,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",42.5501,-0.38,-0.88,1378620.557947,11323,42.706,{"date":433,"open":434,"high":25,"low":435,"close":436,"change":210,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",43.15,43.065,43.08,-0.32,1402486.860256,14631,43.1361,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",43.16,43.235,43,43.22,0.14,0.32,1050806.807557,13290,43.1608,{"date":453,"open":416,"high":454,"low":455,"close":436,"change":456,"percent_change":280,"volume":457,"transactions":458,"vwap":459},"2026-08-24",43.085,42.925,0.1,770346.626043,7030,43.0253,{"date":461,"open":407,"high":396,"low":462,"close":415,"change":337,"percent_change":101,"volume":463,"transactions":464,"vwap":465},"2026-08-21",42.782,949394.401953,7105,42.9604,{"date":467,"open":468,"high":298,"low":469,"close":470,"change":408,"percent_change":409,"volume":471,"transactions":472,"vwap":473},"2026-08-20",42.73,42.65,42.74,675298.221553,12135,42.7462,{"date":475,"open":476,"high":377,"low":469,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",42.895,42.71,-0.08,-0.19,1267497.614961,8766,42.7157,{"date":484,"open":485,"high":486,"low":487,"close":370,"change":488,"percent_change":309,"volume":489,"transactions":490,"vwap":491},"2026-08-18",42.82,42.9781,42.76,-0.01,698076.690143,8927,42.806,{"date":493,"open":298,"high":407,"low":494,"close":495,"change":496,"percent_change":210,"volume":497,"transactions":498,"vwap":499},"2026-08-17",42.68,42.8,-0.06,1666683.207977,15997,42.7399,{"date":501,"open":377,"high":416,"low":495,"close":418,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",-0.1,-0.23,670038.441247,7988,42.8536,{"date":508,"open":407,"high":509,"low":510,"close":511,"change":389,"percent_change":22,"volume":512,"transactions":513,"vwap":514},"2026-08-13",42.97,42.8101,42.96,757651.182328,10168,42.8907,{"date":516,"open":517,"high":518,"low":485,"close":519,"change":320,"percent_change":270,"volume":520,"transactions":521,"vwap":522},"2026-08-12",42.94,42.9833,42.92,744768.427544,6012,42.8857,{"date":524,"open":416,"high":454,"low":525,"close":388,"change":526,"percent_change":231,"volume":527,"transactions":528,"vwap":529},"2026-08-11",42.85,-0.04,1008380.053245,8301,42.9528,{"date":531,"open":388,"high":377,"low":532,"close":377,"change":270,"percent_change":271,"volume":533,"transactions":534,"vwap":535},"2026-08-10",42.6604,972658.422017,7003,42.8795,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":240,"percent_change":241,"volume":542,"transactions":543,"vwap":544},"2026-08-07",43.11,43.1336,42.81,42.93,757998.439312,12340,42.8827,{"date":546,"open":547,"high":548,"low":549,"close":485,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",42.9,42.9453,42.7301,0.25,0.59,543361.965896,4837,42.8088,{"date":556,"open":416,"high":416,"low":269,"close":327,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",-0.11,-0.26,862592.773724,5127,42.6155,{"date":563,"open":468,"high":406,"low":269,"close":494,"change":389,"percent_change":22,"volume":564,"transactions":565,"vwap":566},"2026-08-04",973694.200979,6702,42.6904,{"date":568,"open":296,"high":296,"low":569,"close":570,"change":478,"percent_change":479,"volume":571,"transactions":572,"vwap":573},"2026-08-03",42.53,42.64,867851.712931,5298,42.6169,{"date":575,"open":445,"high":386,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",42.517157,42.72,-0.3,-0.7,786419.134461,7156,42.7023,{"date":584,"open":585,"high":585,"low":406,"close":396,"change":190,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",43.09,0.44,827092.717878,5696,42.9078,{"date":591,"open":509,"high":592,"low":360,"close":368,"change":408,"percent_change":409,"volume":593,"transactions":594,"vwap":595},"2026-07-29",43.13,1259059.473796,6634,42.9226,{"date":597,"open":406,"high":525,"low":598,"close":495,"change":241,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",42.6182,0.61,980314.660833,4868,42.7922,{"date":604,"open":279,"high":469,"low":605,"close":326,"change":22,"percent_change":71,"volume":606,"transactions":607,"vwap":608},"2026-07-27",42.4041,858439.389155,6315,42.514,{"date":610,"open":308,"high":611,"low":238,"close":317,"change":241,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",42.5,0.62,557721.716986,5059,42.429,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":232,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",42.18,42.495,42.07,42.19,-0.5,630873.482251,3805,42.1507,{"date":627,"open":279,"high":628,"low":629,"close":257,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",42.55,42.33,0.34,0.81,603873.350563,3671,42.428,{"date":636,"open":637,"high":346,"low":638,"close":346,"change":586,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",41.73,41.715,1.06,1005259.272594,4204,42.0003,{"date":644,"open":645,"high":645,"low":646,"close":197,"change":232,"percent_change":622,"volume":647,"transactions":648,"vwap":649},"2026-07-20",41.87,41.585,1247935.460002,6552,41.6893,{"date":651,"open":637,"high":652,"low":653,"close":654,"change":397,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",41.91,41.54,41.83,0.31,498494.086862,3595,41.8015,{"date":660,"open":18,"high":661,"low":662,"close":663,"change":320,"percent_change":270,"volume":664,"transactions":665,"vwap":666},"2026-07-16",41.7499,41.45,41.7,766944.510187,3610,41.6672,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":190,"volume":674,"transactions":675,"vwap":676},"2026-07-15",41.66,41.7699,41.55,41.69,0.08,535955.081367,3305,41.6509,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":22,"percent_change":23,"volume":683,"transactions":684,"vwap":685},"2026-07-14",41.59,41.82,41.56,41.61,606348.167658,3298,41.6393,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":52,"percent_change":586,"volume":691,"transactions":692,"vwap":693},"2026-07-13",41.33,41.65,41.52,465624.908043,3406,41.4835,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":280,"percent_change":101,"volume":700,"transactions":9,"vwap":699},"2026-07-10",41.23,41.349,41.145,41.34,404700,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":310,"percent_change":371,"volume":707,"transactions":9,"vwap":706},"2026-07-09",41.14,41.15,41.02,41.11,394500,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-07-08",41.12,41.16,40.91,-0.13,-0.31,520600,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":71,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-07",41.2,41.433,41.29,0.51,591500,{"date":724,"open":706,"high":710,"low":725,"close":726,"change":408,"percent_change":409,"volume":727,"transactions":9,"vwap":726},"2026-07-06",40.95,41.080002,759500,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",40.47,41.049999,0.65,1.61,813500,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",40.45,40.25,40.4,-0.185,-0.46,812700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":714,"volume":750,"transactions":9,"vwap":748},"2026-06-30",40.52,40.65,40.51,40.585,-0.125,506000,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":673,"percent_change":166,"volume":756,"transactions":9,"vwap":755},"2026-06-29",40.75,40.56,40.71,405500,{"date":758,"open":141,"high":759,"low":760,"close":761,"change":309,"percent_change":310,"volume":762,"transactions":9,"vwap":761},"2026-06-26",40.715,40.46,40.63,576500,{"date":764,"open":765,"high":766,"low":767,"close":746,"change":447,"percent_change":116,"volume":768,"transactions":9,"vwap":746},"2026-06-25",40.39,40.73,40.385,651500,{"date":770,"open":746,"high":141,"low":771,"close":747,"change":231,"percent_change":379,"volume":772,"transactions":9,"vwap":747},"2026-06-24",40.35,484000,{"date":774,"open":775,"high":141,"low":771,"close":776,"change":496,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-23",40.59,40.6,-0.15,514400,{"date":780,"open":775,"high":781,"low":760,"close":782,"change":240,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-22",40.69,40.66,0.27,533100,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":210,"percent_change":140,"volume":790,"transactions":9,"vwap":789},"2026-06-18",40.74,40.435,40.55,481700,{"date":792,"open":793,"high":794,"low":795,"close":781,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":781},"2026-06-17",40.87,40.97,40.545,-0.16,-0.39,613900,{"date":800,"open":794,"high":705,"low":801,"close":802,"change":270,"percent_change":271,"volume":803,"transactions":9,"vwap":802},"2026-06-16",40.77,40.85,492700,{"date":805,"open":806,"high":706,"low":801,"close":807,"change":558,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-15",41.060001,40.83,-0.63,878700,{"date":811,"open":812,"high":706,"low":813,"close":814,"change":166,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-12",40.94,40.88,41.09,0.49,540000,{"date":818,"open":753,"high":812,"low":819,"close":820,"change":156,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-11",40.482,40.89,1.67,754800,{"date":824,"open":825,"high":739,"low":826,"close":827,"change":310,"percent_change":371,"volume":828,"transactions":9,"vwap":827},"2026-06-10",40.29,40.192,40.22,896700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":270,"percent_change":271,"volume":835,"transactions":9,"vwap":834},"2026-06-09",40.41,40.548,40.060001,40.27,1076200,{"date":837,"open":827,"high":838,"low":839,"close":738,"change":840,"percent_change":420,"volume":841,"transactions":9,"vwap":738},"2026-06-08",40.43,40.099998,0.15,987000,{"date":843,"open":838,"high":737,"low":844,"close":839,"change":427,"percent_change":845,"volume":846,"transactions":9,"vwap":839},"2026-06-05",40.0099983,-0.94,430500,{"date":848,"open":737,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",40.5,40.31,40.48,-0.49,-1.2,498700,{"date":856,"open":806,"high":857,"low":858,"close":794,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":794},"2026-06-03",41.098999,40.92,-0.07,-0.17,471700,{"date":863,"open":864,"high":865,"low":753,"close":865,"change":398,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-02",40.76,41.040001,0.74,595800,{"date":869,"open":746,"high":870,"low":871,"close":787,"change":872,"percent_change":852,"volume":873,"transactions":9,"vwap":787},"2026-06-01",40.8,40.358,-0.2,537200,{"date":875,"open":718,"high":718,"low":876,"close":812,"change":860,"percent_change":877,"volume":878,"transactions":9,"vwap":812},"2026-05-29",40.9,-0.41,433300,{"date":880,"open":881,"high":882,"low":814,"close":706,"change":578,"percent_change":883,"volume":884,"transactions":9,"vwap":706},"2026-05-28",41.24,41.26,-0.72,386700,{"date":886,"open":887,"high":888,"low":889,"close":20,"change":478,"percent_change":479,"volume":890,"transactions":9,"vwap":20},"2026-05-27",41.46,41.51,41.325,407800,{"date":892,"open":669,"high":893,"low":894,"close":895,"change":488,"percent_change":309,"volume":896,"transactions":9,"vwap":895},"2026-05-26",41.74,41.39,41.49,483400,{"date":898,"open":899,"high":900,"low":901,"close":187,"change":371,"percent_change":902,"volume":903,"transactions":9,"vwap":187},"2026-05-22",41.58,41.64,41.42,-0.29,371800,{"date":905,"open":906,"high":907,"low":198,"close":197,"change":22,"percent_change":23,"volume":908,"transactions":9,"vwap":197},"2026-05-21",41.53,41.679,499000,{"date":910,"open":911,"high":912,"low":913,"close":906,"change":71,"percent_change":721,"volume":914,"transactions":9,"vwap":906},"2026-05-20",41.31,41.595,41.28,503100,{"date":916,"open":688,"high":917,"low":918,"close":919,"change":488,"percent_change":309,"volume":920,"transactions":9,"vwap":919},"2026-05-19",41.43,41.21,41.32,532300,{"date":922,"open":923,"high":688,"low":865,"close":688,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":688},"2026-05-18",41.19,0.29,0.71,572000,{"date":928,"open":710,"high":710,"low":929,"close":865,"change":140,"percent_change":930,"volume":931,"transactions":9,"vwap":865},"2026-05-15",40.935,-0.82,485000,{"date":933,"open":718,"high":934,"low":718,"close":935,"change":190,"percent_change":191,"volume":936,"transactions":9,"vwap":935},"2026-05-14",41.399,41.38,666600,{"date":938,"open":794,"high":923,"low":793,"close":923,"change":23,"percent_change":281,"volume":939,"transactions":9,"vwap":923},"2026-05-13",777900,{"date":941,"open":870,"high":942,"low":943,"close":794,"change":23,"percent_change":281,"volume":944,"transactions":9,"vwap":794},"2026-05-12",40.975,40.64,949000,{"date":946,"open":761,"high":801,"low":761,"close":753,"change":190,"percent_change":947,"volume":948,"transactions":9,"vwap":753},"2026-05-11",0.47,434200,{"date":950,"open":776,"high":951,"low":952,"close":754,"change":240,"percent_change":783,"volume":953,"transactions":9,"vwap":754},"2026-05-08",40.61,40.42,658500,{"date":955,"open":865,"high":865,"low":956,"close":737,"change":579,"percent_change":957,"volume":958,"transactions":9,"vwap":737},"2026-05-07",40.37,-1.7,803700,{"date":960,"open":961,"high":962,"low":865,"close":704,"change":116,"percent_change":963,"volume":964,"transactions":9,"vwap":704},"2026-05-06",41.099998,41.18,0.86,907600,{"date":966,"open":951,"high":967,"low":968,"close":870,"change":299,"percent_change":969,"volume":970,"transactions":9,"vwap":870},"2026-05-05",40.82,40.3,1.07,584900,{"date":972,"open":781,"high":781,"low":973,"close":956,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":956},"2026-05-04",40.28,-0.48,-1.18,716400,{"date":978,"open":979,"high":980,"low":864,"close":802,"change":371,"percent_change":902,"volume":981,"transactions":9,"vwap":802},"2026-05-01",40.98,41,1157900,{"date":983,"open":801,"high":984,"low":985,"close":794,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":794},"2026-04-30",40.99,40.57,0.6,1.49,823200,{"date":990,"open":991,"high":991,"low":992,"close":956,"change":902,"percent_change":993,"volume":994,"transactions":9,"vwap":956},"2026-04-29",40.58,40.235,-0.71,770200,{"date":996,"open":952,"high":781,"low":952,"close":782,"change":329,"percent_change":997,"volume":998,"transactions":9,"vwap":782},"2026-04-28",0.69,907300,{"date":1000,"open":775,"high":951,"low":1001,"close":1002,"change":503,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-27",40.33,40.38,-0.57,650000,{"date":1006,"open":141,"high":141,"low":952,"close":951,"change":270,"percent_change":271,"volume":1007,"transactions":9,"vwap":951},"2026-04-24",1082100,{"date":1009,"open":1010,"high":753,"low":850,"close":775,"change":328,"percent_change":398,"volume":1011,"transactions":9,"vwap":775},"2026-04-23",40.44,388700,{"date":1013,"open":1014,"high":1014,"low":1001,"close":730,"change":22,"percent_change":23,"volume":1015,"transactions":9,"vwap":730},"2026-04-22",40.53,757700,{"date":1017,"open":967,"high":967,"low":850,"close":1002,"change":877,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1002},"2026-04-21",-1.01,597500,{"date":1021,"open":802,"high":802,"low":1022,"close":1023,"change":502,"percent_change":87,"volume":1024,"transactions":9,"vwap":1023},"2026-04-20",40.68,40.79,685400,{"date":1026,"open":858,"high":858,"low":141,"close":820,"change":271,"percent_change":328,"volume":1027,"transactions":9,"vwap":820},"2026-04-17",487500,{"date":1029,"open":725,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":859,"volume":1034,"transactions":9,"vwap":1032},"2026-04-16",41.029999,40.742,40.84,-0.03,508800,{"date":1036,"open":1037,"high":1037,"low":1038,"close":793,"change":578,"percent_change":1039,"volume":1040,"transactions":9,"vwap":793},"2026-04-15",41.13,40.835,-0.73,1131000,{"date":1042,"open":1037,"high":1043,"low":1044,"close":1045,"change":371,"percent_change":902,"volume":1046,"transactions":9,"vwap":1045},"2026-04-14",41.189,41.0099983,41.17,953700,{"date":1048,"open":961,"high":1049,"low":712,"close":720,"change":240,"percent_change":783,"volume":1050,"transactions":9,"vwap":720},"2026-04-13",41.299,887900,{"date":1052,"open":703,"high":911,"low":961,"close":962,"change":526,"percent_change":502,"volume":1053,"transactions":9,"vwap":962},"2026-04-10",520200,{"date":1055,"open":1037,"high":913,"low":725,"close":1056,"change":859,"percent_change":860,"volume":1057,"transactions":9,"vwap":1056},"2026-04-09",41.22,663200,{"date":1059,"open":1060,"high":1061,"low":980,"close":720,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":720},"2026-04-08",41.25,41.3,0.39,0.95,807600,{"date":1066,"open":807,"high":812,"low":745,"close":876,"change":496,"percent_change":777,"volume":1067,"transactions":9,"vwap":876},"2026-04-07",638700,{"date":1069,"open":870,"high":979,"low":1070,"close":1071,"change":447,"percent_change":630,"volume":1072,"transactions":9,"vwap":1071},"2026-04-06",40.72,40.96,720500,{"date":1074,"open":851,"high":1075,"low":1002,"close":967,"change":328,"percent_change":924,"volume":1076,"transactions":9,"vwap":967},"2026-04-02",40.837,680900,{"date":1078,"open":967,"high":967,"low":831,"close":1079,"change":419,"percent_change":1062,"volume":1080,"transactions":9,"vwap":1079},"2026-04-01",40.7,785600,{"date":1082,"open":771,"high":1083,"low":1084,"close":1083,"change":101,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-31",40.54,40.07,1.4,904000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":300,"volume":1094,"transactions":9,"vwap":1092},"2026-03-30",40.09,40.319,39.72,39.98,0.4,815800,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":840,"volume":1101,"transactions":9,"vwap":1099},"2026-03-27",39.43,39.84,39.58,0.06,629600,{"date":1103,"open":1091,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":428,"volume":1108,"transactions":9,"vwap":1106},"2026-03-26",39.88,39.51,39.52,-0.35,879900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-25",39.78,39.91,39.645,39.87,0.53,1.35,487600,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":397,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-24",38.81,39.54,39.34,0.33,641100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":655,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-23",39.099998,39.49,38.96,39.21,0.8,619300,{"date":1134,"open":1099,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-20",39.63,38.72,38.9,-0.74,-1.87,1075000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":714,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-19",39.61,39.752,39.33,39.64,-0.78,866500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1107,"percent_change":261,"volume":1155,"transactions":9,"vwap":1154},"2026-03-18",40.2,40.223,39.874,39.95,628600,{"date":1157,"open":771,"high":730,"low":1158,"close":968,"change":337,"percent_change":986,"volume":1159,"transactions":9,"vwap":968},"2026-03-17",40.26,521700,{"date":1161,"open":1162,"high":1163,"low":1104,"close":833,"change":398,"percent_change":1164,"volume":1165,"transactions":9,"vwap":833},"2026-03-16",39.92,40.15,0.75,497900,{"date":1167,"open":1168,"high":1089,"low":1146,"close":1169,"change":456,"percent_change":550,"volume":1170,"transactions":9,"vwap":1169},"2026-03-13",39.94,39.76,2051300,{"date":1172,"open":1135,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-12",39.75,39.48,39.66,-0.18,-0.45,398000,{"date":1180,"open":1099,"high":1098,"low":1181,"close":1098,"change":328,"percent_change":398,"volume":1182,"transactions":9,"vwap":1098},"2026-03-11",39.5,491200,{"date":1184,"open":1185,"high":145,"low":1186,"close":1091,"change":22,"percent_change":280,"volume":1187,"transactions":9,"vwap":1091},"2026-03-10",39.74,39.593,885600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1135,"change":328,"percent_change":398,"volume":1193,"transactions":9,"vwap":1135},"2026-03-09",38.95,39.68,38.922,1814100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1105,"change":503,"percent_change":288,"volume":1199,"transactions":9,"vwap":1105},"2026-03-06",39.42,39.59,39.141,902000,{"date":1201,"open":1202,"high":1202,"low":1181,"close":1185,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1185},"2026-03-05",40,-0.76,-1.88,1227700,{"date":1207,"open":838,"high":849,"low":1208,"close":849,"change":408,"percent_change":409,"volume":1209,"transactions":9,"vwap":849},"2026-03-04",40.24,684200,{"date":1211,"open":850,"high":849,"low":1212,"close":730,"change":1203,"percent_change":1213,"volume":1214,"transactions":9,"vwap":730},"2026-03-03",39.89,-1.84,1130400,{"date":1216,"open":935,"high":935,"low":710,"close":696,"change":1107,"percent_change":1217,"volume":1218,"transactions":9,"vwap":696},"2026-03-02",-0.84,885900,{"date":1220,"open":690,"high":663,"low":20,"close":899,"change":240,"percent_change":783,"volume":1221,"transactions":9,"vwap":899},"2026-02-27",888900,{"date":1223,"open":1224,"high":671,"low":913,"close":1225,"change":1226,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-26",41.4,41.47,0,850700,{"date":1229,"open":917,"high":1225,"low":1060,"close":1225,"change":166,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1225},"2026-02-25",0.48,651400,{"date":1233,"open":1060,"high":919,"low":1234,"close":198,"change":52,"percent_change":586,"volume":1235,"transactions":9,"vwap":198},"2026-02-24",41.116,759300,{"date":1237,"open":980,"high":1238,"low":1239,"close":814,"change":328,"percent_change":924,"volume":1240,"transactions":9,"vwap":814},"2026-02-23",41.193,40.936,878600,{"date":1242,"open":807,"high":980,"low":1243,"close":794,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":794},"2026-02-20",40.762,0.17,0.42,1167200,{"date":1248,"open":787,"high":870,"low":985,"close":870,"change":240,"percent_change":783,"volume":1249,"transactions":9,"vwap":870},"2026-02-19",932400,{"date":1251,"open":985,"high":755,"low":789,"close":781,"change":840,"percent_change":420,"volume":1252,"transactions":9,"vwap":781},"2026-02-18",723500,{"date":1254,"open":985,"high":1079,"low":827,"close":1083,"change":1100,"percent_change":840,"volume":1255,"transactions":9,"vwap":1083},"2026-02-17",1957200,{"date":1257,"open":771,"high":1258,"low":1259,"close":851,"change":409,"percent_change":1244,"volume":1260,"transactions":9,"vwap":851},"2026-02-13",40.485,40.061001,954400,{"date":1262,"open":1263,"high":1263,"low":968,"close":831,"change":379,"percent_change":1264,"volume":1265,"transactions":9,"vwap":831},"2026-02-12",40.745,-0.54,1261900,{"date":1267,"open":991,"high":761,"low":850,"close":761,"change":299,"percent_change":969,"volume":1268,"transactions":9,"vwap":761},"2026-02-11",634300,{"date":1270,"open":738,"high":738,"low":1271,"close":1151,"change":673,"percent_change":166,"volume":1272,"transactions":9,"vwap":1151},"2026-02-10",40.040001,700500,{"date":1274,"open":1275,"high":1276,"low":1104,"close":1277,"change":447,"percent_change":116,"volume":1278,"transactions":9,"vwap":1277},"2026-02-09",40.02,40.13,40.12,789200,{"date":1280,"open":1281,"high":1282,"low":1191,"close":1092,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1092},"2026-02-06",39.81,39.99,0.52,1.32,672200,{"date":1287,"open":1106,"high":1288,"low":1289,"close":1290,"change":558,"percent_change":201,"volume":1291,"transactions":9,"vwap":1290},"2026-02-05",39.56,39.165,39.46,821400,{"date":1293,"open":1197,"high":1281,"low":1294,"close":1091,"change":732,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1091},"2026-02-04",39.57,1.66,1178600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":116,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-03",38.76,39.07,38.7,0.9,702500,{"date":1305,"open":1306,"high":1136,"low":1306,"close":1136,"change":398,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1136},"2026-02-02",38.52,0.78,694000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1033,"percent_change":478,"volume":1315,"transactions":9,"vwap":1314},"2026-01-30",38.37,38.465,38.115,38.42,720100,{"date":1317,"open":1314,"high":1318,"low":1319,"close":1320,"change":1093,"percent_change":59,"volume":1321,"transactions":9,"vwap":1320},"2026-01-29",38.582,38.24,38.45,756000,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":526,"volume":1328,"transactions":9,"vwap":1326},"2026-01-28",37.8,38.088001,38.049999,-0.015,510100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":732,"volume":1336,"transactions":9,"vwap":1334},"2026-01-27",38,38.14,37.97,38.064999,0.245,529900,{"date":1338,"open":1339,"high":1333,"low":1340,"close":1339,"change":408,"percent_change":673,"volume":1341,"transactions":9,"vwap":1339},"2026-01-26",37.82,37.77,606500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":478,"percent_change":232,"volume":1348,"transactions":9,"vwap":1347},"2026-01-23",37.715,37.824,37.6,37.79,532900,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1226,"percent_change":1226,"volume":1354,"transactions":9,"vwap":1353},"2026-01-22",38.07,37.805,37.87,1126300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1353,"change":1360,"percent_change":300,"volume":1361,"transactions":9,"vwap":1353},"2026-01-21",37.52,37.894,37.49,0.38,594300,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1359,"change":380,"percent_change":1366,"volume":1308,"transactions":9,"vwap":1359},"2026-01-20",37.71,37.42,-1.34,{"date":1368,"open":1331,"high":1369,"low":1370,"close":1331,"change":673,"percent_change":71,"volume":1371,"transactions":9,"vwap":1331},"2026-01-16",38.02,37.9,675400,{"date":1373,"open":1333,"high":1374,"low":1375,"close":1376,"change":231,"percent_change":87,"volume":1377,"transactions":9,"vwap":1376},"2026-01-15",38.014999,37.89,37.92,701400,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":191,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-14",37.67,38.0099983,1.23,659100,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":320,"percent_change":408,"volume":1389,"transactions":9,"vwap":1388},"2026-01-13",37.58,37.43,37.55,453800,{"date":1391,"open":1365,"high":1392,"low":1393,"close":1394,"change":22,"percent_change":337,"volume":1395,"transactions":9,"vwap":1394},"2026-01-12",37.545,37.41,37.54,453400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":550,"percent_change":156,"volume":1401,"transactions":9,"vwap":1399},"2026-01-09",37.3,37.45,37.29,535200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":190,"percent_change":721,"volume":1408,"transactions":9,"vwap":1407},"2026-01-08",37.080002,37.22,36.9,37.2,795400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":379,"percent_change":353,"volume":1415,"transactions":9,"vwap":1414},"2026-01-07",37.19,37.205,36.93,37.0099983,654500,{"date":1417,"open":1405,"high":1365,"low":1411,"close":1418,"change":408,"percent_change":673,"volume":1419,"transactions":9,"vwap":1418},"2026-01-06",37.23,563000,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1407,"change":859,"percent_change":479,"volume":1424,"transactions":9,"vwap":1407},"2026-01-05",37.21,36.89,811800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1428},"2026-01-02",37.17,37.27,37.049999,0.45,1.22,654000,{"date":1434,"open":1406,"high":1435,"low":1436,"close":1437,"change":796,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-31",37.02,36.801,36.82,-0.43,516400,{"date":1441,"open":1413,"high":1442,"low":1406,"close":1443,"change":190,"percent_change":1283,"volume":1444,"transactions":9,"vwap":1443},"2025-12-30",37.027,36.98,539900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1226,"percent_change":1226,"volume":1451,"transactions":9,"vwap":1450},"2025-12-29",36.78,36.837,36.7,36.79,472300,{"date":1453,"open":1450,"high":1450,"low":1454,"close":1450,"change":1100,"percent_change":419,"volume":1455,"transactions":9,"vwap":1450},"2025-12-26",36.71,340500,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":270,"percent_change":271,"volume":1461,"transactions":9,"vwap":1460},"2025-12-24",36.8,36.697,36.73,216600,{"date":1463,"open":1423,"high":1423,"low":1464,"close":1454,"change":328,"percent_change":1123,"volume":1465,"transactions":9,"vwap":1454},"2025-12-23",36.65,469100,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":310,"percent_change":210,"volume":1471,"transactions":9,"vwap":1470},"2025-12-22",36.68,36.481,36.59,875400,{"date":1473,"open":1474,"high":1454,"low":1475,"close":1476,"change":783,"percent_change":866,"volume":1477,"transactions":9,"vwap":1476},"2025-12-19",36.58,36.53,36.64,481000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":71,"volume":1485,"transactions":9,"vwap":1483},"2025-12-18",36.36,36.52,36.31,36.37,0.075,512700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":840,"volume":1493,"transactions":9,"vwap":1491},"2025-12-17",36.39,36.42,36.249,36.295,0.055,521900,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":260,"percent_change":1018,"volume":1499,"transactions":9,"vwap":1498},"2025-12-16",36.56,36.17,36.24,543200,{"date":1501,"open":1475,"high":1502,"low":1503,"close":1502,"change":1244,"percent_change":947,"volume":1504,"transactions":9,"vwap":1502},"2025-12-15",36.61,36.47,420100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1033,"percent_change":478,"volume":1511,"transactions":9,"vwap":1510},"2025-12-12",36.45,36.543,36.291,36.44,485100,{"date":1513,"open":1480,"high":1514,"low":1515,"close":1503,"change":22,"percent_change":550,"volume":1516,"transactions":9,"vwap":1503},"2025-12-11",36.49,36.34,430600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":190,"percent_change":1115,"volume":1522,"transactions":9,"vwap":1520},"2025-12-10",36.32,36.38,36.12,489100,{"date":1524,"open":1525,"high":1519,"low":1526,"close":1527,"change":271,"percent_change":447,"volume":1528,"transactions":9,"vwap":1527},"2025-12-09",36.28,36.13,36.19,743100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1226,"percent_change":1226,"volume":1535,"transactions":9,"vwap":1534},"2025-12-08",36.2,36.21,36.049999,36.14,743300,{"date":1537,"open":1515,"high":1515,"low":1521,"close":1534,"change":502,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1534},"2025-12-05",-0.28,414600,{"date":1541,"open":1542,"high":1542,"low":1534,"close":1498,"change":883,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1498},"2025-12-04",36.35,-1.95,880400,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":271,"percent_change":447,"volume":1550,"transactions":9,"vwap":1549},"2025-12-03",36.99,36.85,36.96,435900,{"date":1552,"open":1443,"high":1553,"low":1554,"close":1555,"change":456,"percent_change":783,"volume":1556,"transactions":9,"vwap":1555},"2025-12-02",36.981,36.816,36.91,395400,{"date":1558,"open":1559,"high":1549,"low":1447,"close":1560,"change":210,"percent_change":427,"volume":1561,"transactions":9,"vwap":1560},"2025-12-01",36.95,36.81,309200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1559,"change":408,"percent_change":673,"volume":1566,"transactions":9,"vwap":1559},"2025-11-28",36.735,36.959,181000,{"date":1568,"open":1437,"high":1443,"low":1569,"close":1570,"change":419,"percent_change":586,"volume":1571,"transactions":9,"vwap":1570},"2025-11-26",36.77,36.92,464500,{"date":1573,"open":1481,"high":1574,"low":1520,"close":1574,"change":1062,"percent_change":969,"volume":1575,"transactions":9,"vwap":1574},"2025-11-25",36.76,432500,{"date":1577,"open":1578,"high":1578,"low":1525,"close":1483,"change":796,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1483},"2025-11-24",36.54,-0.44,460700,{"date":1582,"open":1583,"high":1578,"low":1584,"close":1475,"change":281,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1475},"2025-11-21",36.27,36.242,1.5,785000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1203,"volume":1594,"transactions":9,"vwap":1592},"2025-11-20",36.43,36.485,35.94,35.99,-0.275,507200,{"date":1596,"open":1515,"high":1542,"low":1597,"close":1598,"change":1599,"percent_change":859,"volume":1600,"transactions":9,"vwap":1598},"2025-11-19",36.117,36.265,-0.025,535500,{"date":1602,"open":1603,"high":1542,"low":1533,"close":1604,"change":1176,"percent_change":852,"volume":1605,"transactions":9,"vwap":1604},"2025-11-18",36.07,36.29,940300,{"date":1607,"open":1608,"high":1449,"low":1609,"close":1503,"change":1176,"percent_change":852,"volume":1610,"transactions":9,"vwap":1503},"2025-11-17",36.66,36.33,570600,{"date":1612,"open":1470,"high":1608,"low":1613,"close":1464,"change":1100,"percent_change":419,"volume":1614,"transactions":9,"vwap":1464},"2025-11-14",36.3,336400,{"date":1616,"open":1617,"high":1617,"low":1481,"close":1470,"change":379,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1470},"2025-11-13",36.87,-0.6,485800,{"date":1621,"open":1476,"high":1622,"low":1623,"close":1560,"change":23,"percent_change":986,"volume":1624,"transactions":9,"vwap":1560},"2025-11-12",36.84,36.63,360900,{"date":1626,"open":1507,"high":1470,"low":1627,"close":1470,"change":448,"percent_change":161,"volume":1628,"transactions":9,"vwap":1470},"2025-11-11",36.358,529300,{"date":1630,"open":1631,"high":1525,"low":1632,"close":1583,"change":924,"percent_change":631,"volume":1633,"transactions":9,"vwap":1583},"2025-11-10",36.080002,36.032001,831700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":23,"percent_change":612,"volume":1639,"transactions":9,"vwap":1637},"2025-11-07",35.68,35.98,35.58,768000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1100,"percent_change":1244,"volume":1646,"transactions":9,"vwap":1645},"2025-11-06",35.85,35.88,35.57,35.76,346400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1123,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-05",35.53,35.772,35.49,35.7,0.93,523500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":859,"percent_change":872,"volume":1661,"transactions":9,"vwap":1660},"2025-11-04",35.26,35.45,35.25,35.37,596400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":488,"percent_change":1033,"volume":1668,"transactions":9,"vwap":1667},"2025-11-03",35.46,35.47,35.367,35.44,459100,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1658,"change":859,"percent_change":872,"volume":1673,"transactions":9,"vwap":1658},"2025-10-31",35.6,35.34,404600,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":389,"percent_change":240,"volume":1679,"transactions":9,"vwap":1678},"2025-10-30",35.35,35.65,35.52,630900,{"date":1681,"open":1649,"high":1682,"low":1683,"close":1684,"change":526,"percent_change":557,"volume":1685,"transactions":9,"vwap":1684},"2025-10-29",35.63,35.38,35.48,406100,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1678,"change":777,"percent_change":220,"volume":1690,"transactions":9,"vwap":1678},"2025-10-28",35.66,35.485,536700,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":190,"percent_change":281,"volume":1696,"transactions":9,"vwap":1695},"2025-10-27",35.74,35.62,35.67,526000,{"date":1698,"open":1699,"high":1699,"low":1667,"close":1684,"change":1700,"percent_change":488,"volume":1701,"transactions":9,"vwap":1684},"2025-10-24",35.56,-0.005,353200,{"date":1703,"open":1658,"high":1704,"low":1658,"close":1689,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1689},"2025-10-23",35.55,0.195,0.55,365000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":398,"volume":1715,"transactions":9,"vwap":1713},"2025-10-22",35.28,35.359,35.138,35.29,0.105,587400,{"date":1717,"open":1713,"high":1713,"low":1718,"close":1719,"change":1720,"percent_change":502,"volume":1721,"transactions":9,"vwap":1719},"2025-10-21",35.123,35.185,-0.035,769100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":270,"percent_change":1100,"volume":1728,"transactions":9,"vwap":1727},"2025-10-20",35.24,35.307,35.188,35.22,430800,{"date":1730,"open":1731,"high":1659,"low":1731,"close":1732,"change":409,"percent_change":166,"volume":1733,"transactions":9,"vwap":1732},"2025-10-17",34.95,35.2,325900,{"date":1735,"open":1727,"high":1736,"low":1737,"close":1738,"change":1100,"percent_change":1244,"volume":1739,"transactions":9,"vwap":1738},"2025-10-16",35.285,35,35.13,634700,{"date":1741,"open":1742,"high":1732,"low":1743,"close":1744,"change":526,"percent_change":557,"volume":1745,"transactions":9,"vwap":1744},"2025-10-15",35.17,34.935,35.07,410700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":673,"percent_change":280,"volume":1752,"transactions":9,"vwap":1751},"2025-10-14",34.92,35.168,34.88,35.11,459300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":398,"percent_change":963,"volume":1759,"transactions":9,"vwap":1758},"2025-10-13",34.93,35.049999,34.85,35.029999,268800,{"date":1761,"open":1727,"high":1762,"low":26,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-10",35.23,34.73,-0.52,-1.48,397100,{"date":1768,"open":1710,"high":1683,"low":1769,"close":1659,"change":673,"percent_change":280,"volume":1770,"transactions":9,"vwap":1659},"2025-10-09",35.14,461900,{"date":1772,"open":1659,"high":1659,"low":1773,"close":1742,"change":408,"percent_change":22,"volume":1774,"transactions":9,"vwap":1742},"2025-10-08",35.12,500400,{"date":1776,"open":1773,"high":1724,"low":1777,"close":1769,"change":1226,"percent_change":1226,"volume":1778,"transactions":9,"vwap":1769},"2025-10-07",35.02,411900,{"date":1780,"open":1738,"high":1781,"low":1756,"close":1769,"change":1226,"percent_change":1226,"volume":1782,"transactions":9,"vwap":1769},"2025-10-06",35.19,323200,{"date":1784,"open":1737,"high":1785,"low":1786,"close":1769,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1769},"2025-10-03",35.16,34.966,0.225,0.64,329500,{"date":1791,"open":1792,"high":1793,"low":1757,"close":1794,"change":1327,"percent_change":526,"volume":1795,"transactions":9,"vwap":1794},"2025-10-02",34.99,34.992,34.915,314400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1755,"change":52,"percent_change":1283,"volume":1801,"transactions":9,"vwap":1755},"2025-10-01",34.9,34.98,34.805,393700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":271,"percent_change":447,"volume":1808,"transactions":9,"vwap":1807},"2025-09-30",34.7,34.76,34.54,34.75,360100,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1804,"change":309,"percent_change":496,"volume":1813,"transactions":9,"vwap":1804},"2025-09-29",34.81,34.615,332100,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":447,"percent_change":1093,"volume":1819,"transactions":9,"vwap":1818},"2025-09-26",34.51,34.815,34.72,490400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":456,"percent_change":924,"volume":790,"transactions":9,"vwap":1823},"2025-09-25",34.47,34.58,34.462,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":389,"percent_change":328,"volume":1831,"transactions":9,"vwap":1830},"2025-09-24",34.4,34.52,34.387,34.48,358400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":408,"percent_change":22,"volume":1838,"transactions":9,"vwap":1837},"2025-09-23",34.49,34.6,34.404,34.44,724500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":389,"percent_change":328,"volume":1845,"transactions":9,"vwap":1844},"2025-09-22",34.43,34.45,34.292,34.41,285900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":488,"percent_change":1033,"volume":1852,"transactions":9,"vwap":1851},"2025-09-19",34.5,35.349,34.294,34.37,378000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1855,"change":1100,"percent_change":1244,"volume":1858,"transactions":9,"vwap":1855},"2025-09-18",34.38,34.395,34.26,560300,{"date":1860,"open":1861,"high":1830,"low":1862,"close":1863,"change":210,"percent_change":877,"volume":1864,"transactions":9,"vwap":1863},"2025-09-17",34.39,34.25,34.32,478700,{"date":1866,"open":1835,"high":1867,"low":1827,"close":1868,"change":777,"percent_change":1438,"volume":1869,"transactions":9,"vwap":1868},"2025-09-16",34.61,34.46,464700,{"date":1871,"open":1804,"high":1804,"low":1848,"close":1867,"change":673,"percent_change":280,"volume":1872,"transactions":9,"vwap":1867},"2025-09-15",376000,{"date":1874,"open":1875,"high":1876,"low":1834,"close":1877,"change":777,"percent_change":1438,"volume":1852,"transactions":9,"vwap":1877},"2025-09-12",34.57,34.68,34.53,{"date":1879,"open":1880,"high":1876,"low":1828,"close":1876,"change":419,"percent_change":191,"volume":1881,"transactions":9,"vwap":1876},"2025-09-11",34.63,335100,{"date":1883,"open":1806,"high":1806,"low":1827,"close":1828,"change":409,"percent_change":166,"volume":1884,"transactions":9,"vwap":1828},"2025-09-10",381600,{"date":1886,"open":1877,"high":1877,"low":1887,"close":1842,"change":320,"percent_change":408,"volume":1888,"transactions":9,"vwap":1842},"2025-09-09",34.305,532700,{"date":1890,"open":1875,"high":1875,"low":1891,"close":1837,"change":409,"percent_change":166,"volume":1892,"transactions":9,"vwap":1837},"2025-09-08",34.299,632000,{"date":1894,"open":26,"high":26,"low":1895,"close":1851,"change":371,"percent_change":1107,"volume":1896,"transactions":9,"vwap":1851},"2025-09-05",34.27,389900,{"date":1898,"open":1842,"high":1834,"low":1895,"close":1834,"change":478,"percent_change":503,"volume":1899,"transactions":9,"vwap":1834},"2025-09-04",489800,{"date":1901,"open":1880,"high":1880,"low":1902,"close":1875,"change":557,"percent_change":437,"volume":1903,"transactions":9,"vwap":1875},"2025-09-03",34.42,572300,{"date":1905,"open":1868,"high":1876,"low":1868,"close":1876,"change":1906,"percent_change":320,"volume":1907,"transactions":9,"vwap":1876},"2025-09-02",0.005,322500,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":496,"percent_change":860,"volume":1913,"transactions":9,"vwap":1912},"2025-08-29",34.77,34.628,34.675,297500,{"date":1915,"open":1757,"high":1757,"low":1916,"close":1917,"change":1918,"percent_change":397,"volume":1919,"transactions":9,"vwap":1917},"2025-08-28",34.65,34.735,0.045,343800,{"date":1921,"open":1922,"high":1922,"low":1816,"close":1923,"change":488,"percent_change":1033,"volume":1924,"transactions":9,"vwap":1923},"2025-08-27",34.74,34.69,430300,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1804,"change":232,"percent_change":1618,"volume":1929,"transactions":9,"vwap":1804},"2025-08-26",34.87,34.62,622100,{"date":1931,"open":1732,"high":1732,"low":1932,"close":1933,"change":1538,"percent_change":86,"volume":1934,"transactions":9,"vwap":1933},"2025-08-25",34.875,34.91,399600,{"date":1936,"open":1732,"high":1937,"low":1938,"close":1781,"change":52,"percent_change":721,"volume":1939,"transactions":9,"vwap":1781},"2025-08-22",35.305,35.09,617600,{"date":1941,"open":1799,"high":1942,"low":1943,"close":1942,"change":270,"percent_change":1100,"volume":1944,"transactions":9,"vwap":1942},"2025-08-21",35.0099983,34.86,557400,{"date":1946,"open":1947,"high":1792,"low":1948,"close":1792,"change":329,"percent_change":631,"volume":1949,"transactions":9,"vwap":1792},"2025-08-20",34.79,34.78,749500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":280,"percent_change":156,"volume":1556,"transactions":9,"vwap":1955},"2025-08-19",34.64,34.795,34.595,34.71,{"date":1957,"open":1958,"high":1958,"low":1827,"close":1830,"change":371,"percent_change":1107,"volume":1959,"transactions":9,"vwap":1830},"2025-08-18",34.56,439500,{"date":1961,"open":1916,"high":1876,"low":1806,"close":1835,"change":22,"percent_change":241,"volume":1962,"transactions":9,"vwap":1835},"2025-08-15",344300,{"date":1964,"open":1965,"high":1816,"low":1966,"close":1816,"change":1967,"percent_change":1245,"volume":1968,"transactions":9,"vwap":1816},"2025-08-14",34.33,34.275,0.145,487200,{"date":1970,"open":1971,"high":1855,"low":1972,"close":1973,"change":1974,"percent_change":190,"volume":1975,"transactions":9,"vwap":1973},"2025-08-13",34.34,34.23,34.365,0.065,342600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":71,"percent_change":612,"volume":1981,"transactions":9,"vwap":1979},"2025-08-12",34.21,34.3,34.09,454900,{"date":1983,"open":1984,"high":1980,"low":1985,"close":1980,"change":456,"percent_change":924,"volume":1986,"transactions":9,"vwap":1980},"2025-08-11",34.02,33.93,308300,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":280,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-08",33.88,34.028999,33.99,0.68,512900,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":280,"percent_change":997,"volume":1999,"transactions":9,"vwap":1998},"2025-08-07",33.83,33.63,33.76,699100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":409,"percent_change":71,"volume":2006,"transactions":9,"vwap":2005},"2025-08-06",33.68,33.72,33.48,33.53,563700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":328,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-05",33.41,33.489,33.37,33.46,0.36,428100,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":1123,"percent_change":173,"volume":2020,"transactions":9,"vwap":2019},"2025-08-04",33.15,33.36,33.34,315600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":140,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-01",33.16,33.19,32.86,33.0099983,-1.02,705200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":714,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-31",33.47,33.51,33.28,33.35,-0.92,2288200,{"date":2038,"open":1998,"high":1998,"low":2032,"close":2039,"change":270,"percent_change":1100,"volume":2040,"transactions":9,"vwap":2039},"2025-07-30",33.66,389300,{"date":2042,"open":2003,"high":2003,"low":2043,"close":2044,"change":456,"percent_change":398,"volume":2045,"transactions":9,"vwap":2044},"2025-07-29",33.584,33.64,401900,{"date":2047,"open":2039,"high":2039,"low":2048,"close":2049,"change":232,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-28",33.435,33.54,-0.62,906400,{"date":2053,"open":2054,"high":1998,"low":2055,"close":2056,"change":240,"percent_change":1123,"volume":2057,"transactions":9,"vwap":2056},"2025-07-25",33.59,33.55,33.75,323100,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2044,"change":503,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2044},"2025-07-24",33.74,33.61,-0.68,403000,{"date":2065,"open":2032,"high":2066,"low":2067,"close":2066,"change":38,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-23",33.87,33.43,1.99,732200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":71,"percent_change":1788,"volume":2076,"transactions":9,"vwap":2075},"2025-07-22",33.14,33.22,33.082001,33.21,451200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":673,"percent_change":337,"volume":2083,"transactions":9,"vwap":2082},"2025-07-21",33.040001,33.042999,32.955,33,524200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":502,"percent_change":578,"volume":2090,"transactions":9,"vwap":2089},"2025-07-18",33.02,33.060001,32.915,32.92,534500,{"date":2092,"open":2093,"high":2079,"low":179,"close":2086,"change":389,"percent_change":328,"volume":2094,"transactions":9,"vwap":2086},"2025-07-17",32.97,672000,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":22,"percent_change":783,"volume":2100,"transactions":9,"vwap":2099},"2025-07-16",33.029999,32.765,32.98,630100,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":140,"percent_change":2027,"volume":2105,"transactions":9,"vwap":2104},"2025-07-15",33.17,32.89,480000,{"date":2107,"open":2072,"high":2108,"low":2087,"close":2108,"change":1100,"percent_change":52,"volume":2109,"transactions":9,"vwap":2108},"2025-07-14",33.23,864400,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2103,"change":371,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2103},"2025-07-11",33.24,33.07,-0.36,524100,{"date":2117,"open":2118,"high":2119,"low":2103,"close":2120,"change":1918,"percent_change":447,"volume":867,"transactions":9,"vwap":2120},"2025-07-10",33.26,33.32,33.29,{"date":2122,"open":2072,"high":2118,"low":2123,"close":2124,"change":2125,"percent_change":1131,"volume":2126,"transactions":9,"vwap":2124},"2025-07-09",33.103,33.245,0.265,580100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2099,"change":166,"percent_change":599,"volume":2132,"transactions":9,"vwap":2099},"2025-07-08",32.8,33.018002,32.76,825400,{"date":2134,"open":179,"high":2099,"low":2135,"close":2136,"change":379,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-07",32.66,32.78,-0.67,590700,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2082,"change":673,"percent_change":337,"volume":2143,"transactions":9,"vwap":2082},"2025-07-03",33.049999,32.918,334600,{"date":2145,"open":2025,"high":2089,"low":2146,"close":2089,"change":280,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2089},"2025-07-02",32.68,0.7,698000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":447,"percent_change":299,"volume":2155,"transactions":9,"vwap":2154},"2025-07-01",32.58,32.71,32.45,32.69,619800,{"date":2157,"open":2158,"high":2151,"low":2153,"close":2159,"change":231,"percent_change":1538,"volume":2160,"transactions":9,"vwap":2159},"2025-06-30",32.53,32.55,982800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":280,"percent_change":925,"volume":2167,"transactions":9,"vwap":2166},"2025-06-27",32.59,32.748,32.5,32.64,1083200,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":166,"percent_change":612,"volume":2173,"transactions":9,"vwap":2172},"2025-06-26",32.47,32.255,32.41,856100,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":503,"percent_change":993,"volume":2179,"transactions":9,"vwap":2178},"2025-06-25",32.36,32.16,32.21,579300,{"date":2181,"open":2159,"high":2159,"low":2182,"close":2183,"change":271,"percent_change":840,"volume":2184,"transactions":9,"vwap":2183},"2025-06-24",32.37,32.44,587800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":526,"percent_change":371,"volume":2191,"transactions":9,"vwap":2190},"2025-06-23",32.315,32.43,32.25,32.39,468500,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2188,"change":796,"percent_change":852,"volume":2196,"transactions":9,"vwap":2188},"2025-06-20",32.6,32.301,530900,{"date":2198,"open":2152,"high":2152,"low":2199,"close":2163,"change":309,"percent_change":496,"volume":2200,"transactions":9,"vwap":2163},"2025-06-18",32.519,464900,{"date":2202,"open":2152,"high":2152,"low":2203,"close":2204,"change":231,"percent_change":1538,"volume":2205,"transactions":9,"vwap":2204},"2025-06-17",32.569,32.61,430000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1033,"percent_change":231,"volume":2212,"transactions":9,"vwap":2211},"2025-06-16",32.84,32.9,32.665,32.7,472000,{"date":2214,"open":2025,"high":2025,"low":2215,"close":2216,"change":371,"percent_change":260,"volume":2217,"transactions":9,"vwap":2216},"2025-06-13",32.615,32.73,493400,{"date":2219,"open":2220,"high":2220,"low":2211,"close":2221,"change":673,"percent_change":337,"volume":2222,"transactions":9,"vwap":2221},"2025-06-12",32.88,32.85,705600,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":309,"percent_change":496,"volume":2228,"transactions":9,"vwap":2227},"2025-06-11",32.94,32.67,32.77,658300,{"date":2230,"open":2208,"high":2208,"low":2231,"close":2232,"change":840,"percent_change":191,"volume":2233,"transactions":9,"vwap":2232},"2025-06-10",32.563,32.79,1090000,{"date":2235,"open":2131,"high":2131,"low":2204,"close":2166,"change":713,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2166},"2025-06-09",-0.4,1070300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2227,"change":23,"percent_change":1992,"volume":2243,"transactions":9,"vwap":2227},"2025-06-06",32.75,32.81,32.645,644000,{"date":2245,"open":2152,"high":2152,"low":2183,"close":2159,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2159},"2025-06-05",-0.55,-1.66,459800,{"date":2250,"open":2118,"high":2118,"low":2097,"close":2251,"change":371,"percent_change":2114,"volume":2252,"transactions":9,"vwap":2251},"2025-06-04",33.099998,581600,{"date":2254,"open":2255,"high":2073,"low":2086,"close":2073,"change":496,"percent_change":1176,"volume":2256,"transactions":9,"vwap":2073},"2025-06-03",33.13,443800,{"date":2258,"open":2073,"high":2033,"low":2099,"close":2033,"change":397,"percent_change":1062,"volume":2259,"transactions":9,"vwap":2033},"2025-06-02",521400,{"date":2261,"open":2262,"high":2073,"low":2093,"close":2017,"change":673,"percent_change":337,"volume":2263,"transactions":9,"vwap":2017},"2025-05-30",33.2,704800,{"date":2265,"open":2103,"high":2103,"low":2266,"close":2113,"change":270,"percent_change":1100,"volume":2267,"transactions":9,"vwap":2113},"2025-05-29",32.91,408000,{"date":2269,"open":2270,"high":2270,"low":2082,"close":2141,"change":502,"percent_change":578,"volume":2271,"transactions":9,"vwap":2141},"2025-05-28",33.18,413200,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2017,"change":329,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2017},"2025-05-27",32.99,33.25,0.85,582100,{"date":2279,"open":2136,"high":2209,"low":2280,"close":179,"change":796,"percent_change":974,"volume":2281,"transactions":9,"vwap":179},"2025-05-23",32.566,473100,{"date":2283,"open":2274,"high":2284,"low":2285,"close":2097,"change":408,"percent_change":22,"volume":2286,"transactions":9,"vwap":2097},"2025-05-22",33.12,32.82,494000,{"date":2288,"open":2120,"high":2120,"low":2104,"close":2082,"change":87,"percent_change":883,"volume":2289,"transactions":9,"vwap":2082},"2025-05-21",532200,{"date":2291,"open":2024,"high":2292,"low":2017,"close":2112,"change":419,"percent_change":1230,"volume":2293,"transactions":9,"vwap":2112},"2025-05-20",33.27,522200,{"date":2295,"open":2082,"high":2251,"low":2296,"close":2297,"change":389,"percent_change":328,"volume":2298,"transactions":9,"vwap":2297},"2025-05-19",32.726,33.080002,403700,{"date":2300,"open":2301,"high":2297,"low":179,"close":2079,"change":840,"percent_change":191,"volume":2302,"transactions":9,"vwap":2079},"2025-05-16",32.93,495600,{"date":2304,"open":2232,"high":2301,"low":2305,"close":2104,"change":329,"percent_change":963,"volume":2306,"transactions":9,"vwap":2104},"2025-05-15",32.695,418100,{"date":2308,"open":2131,"high":2131,"low":2165,"close":2204,"change":526,"percent_change":371,"volume":2309,"transactions":9,"vwap":2204},"2025-05-14",393900,{"date":2311,"open":2129,"high":2129,"low":2312,"close":2313,"change":777,"percent_change":741,"volume":2314,"transactions":9,"vwap":2313},"2025-05-13",32.62,32.65,659900,{"date":2316,"open":2285,"high":2285,"low":2317,"close":2129,"change":1360,"percent_change":149,"volume":2318,"transactions":9,"vwap":2129},"2025-05-12",32.581,428200,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":22,"percent_change":329,"volume":2324,"transactions":9,"vwap":2323},"2025-05-09",32.54,32.33,32.42,601800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2322,"change":408,"percent_change":22,"volume":2330,"transactions":9,"vwap":2322},"2025-05-08",32.34,32.46,32.215,454400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":22,"percent_change":329,"volume":2336,"transactions":9,"vwap":2334},"2025-05-07",32.27,32.3,32.091,427300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2178,"change":1226,"percent_change":1226,"volume":2342,"transactions":9,"vwap":2178},"2025-05-06",32.35,32.354,32.17,415100,{"date":2344,"open":2345,"high":2345,"low":2178,"close":2178,"change":210,"percent_change":1438,"volume":2346,"transactions":9,"vwap":2178},"2025-05-05",32.38,622800,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2339,"change":420,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2339},"2025-05-02",32.4,32.145,1.16,575900,{"date":2354,"open":2355,"high":2350,"low":2356,"close":2357,"change":496,"percent_change":479,"volume":2358,"transactions":9,"vwap":2357},"2025-05-01",32.080002,31.91,31.98,459700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":1720,"percent_change":557,"volume":2364,"transactions":9,"vwap":2362},"2025-04-30",31.95,32.040001,31.696,1036900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-04-29",31.93,32.15,31.9,32.075001,0.185,0.58,740300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":240,"percent_change":116,"volume":2380,"transactions":9,"vwap":2379},"2025-04-28",31.8,31.97,31.795,31.89,810000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":190,"percent_change":986,"volume":2386,"transactions":9,"vwap":2384},"2025-04-25",31.69,31.78,31.58,653900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":190,"percent_change":599,"volume":2393,"transactions":9,"vwap":2392},"2025-04-24",31.6,31.66,31.42,31.59,575800,{"date":180,"open":2395,"high":2396,"low":176,"close":2397,"change":557,"percent_change":1107,"volume":2398,"transactions":9,"vwap":2397},31.51,31.559,31.4,727800]