[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEEM":3,"homepage-market-summary":30,"stock-historical-SEEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEEM","2026-10-07",{"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},"SEI Select Emerging Markets Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7226,0.670432,"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},38.92,38.73,38.99,38.67,39.3349,-0.4149,-1.05,35650.537056,41.79,29.25,59780.619933167334,77.1,499,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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},24.25,49707,18143135.603225,58.95,"2025-04-25",[183,186,196,206,217,228,239,248,259,268,278,287,298,309,319,330,340,350,360,370,381,392,403,411,421,429,439,449,459,467,476,485,493,501,509,518,527,537,547,555,564,575,584,592,601,610,618,629,639,649,659,669,677,688,698,706,717,726,736,746,755,764,772,779,786,792,798,805,811,819,827,836,843,850,857,865,873,882,888,895,903,911,918,925,933,941,949,956,962,970,976,982,987,994,1000,1007,1013,1020,1029,1036,1045,1049,1056,1062,1069,1074,1080,1087,1094,1100,1106,1114,1121,1129,1138,1144,1152,1158,1166,1174,1182,1190,1198,1204,1213,1221,1228,1236,1244,1252,1259,1267,1274,1282,1291,1299,1308,1314,1323,1332,1339,1347,1355,1364,1372,1379,1386,1393,1401,1406,1413,1420,1428,1435,1441,1450,1457,1463,1472,1479,1485,1493,1501,1507,1513,1521,1530,1537,1544,1551,1560,1567,1576,1583,1589,1596,1604,1611,1618,1625,1633,1638,1644,1650,1658,1667,1671,1679,1684,1689,1694,1700,1707,1715,1724,1733,1739,1746,1754,1760,1767,1774,1782,1789,1797,1805,1811,1818,1826,1832,1838,1842,1848,1856,1865,1872,1880,1887,1893,1900,1908,1913,1922,1928,1934,1942,1945,1953,1958,1964,1970,1975,1981,1986,1991,1997,2003,2008,2014,2017,2022,2027,2034,2039,2046,2051,2058,2065,2070,2078,2085,2089,2093,2099,2106,2110,2116,2123,2128,2133,2141,2149,2153,2157,2163,2167,2172,2180,2187,2194,2199,2207,2214,2221,2228,2235,2241,2249,2257,2263,2268,2275,2283,2290,2296,2302,2308,2312,2319,2328,2335,2344,2352,2359,2367,2374,2383,2391,2399,2408,2415,2423,2430,2437,2443,2451,2458,2461,2467,2472,2480,2482,2486,2493,2499,2503,2507,2514,2518,2524,2530,2535,2539,2543,2546,2553,2560,2567,2574,2581,2590,2598,2604,2609,2614,2621,2627,2632,2638,2645,2651,2659,2665,2672,2678,2682,2686,2691,2697,2705,2709,2715,2720,2725,2732,2739,2745,2752,2759,2767,2775,2781,2788,2794,2800],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},257,38.8363,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",39.5308,39.56,39.33,-0.2233,-0.56,27466.638753,237,39.4538,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",39.4,39.66,39.5582,0.3725,0.95,41616.186546,323,39.5651,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",39.09,39.26,38.97,39.1857,0.4459,1.15,31227.5595,280,39.1294,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",38.75,38.8,38.37,38.7398,-0.038,-0.1,44411.5595,332,38.6662,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",38.95,39.02,38.72,38.7778,-0.4491,-1.14,22539.69219,238,38.8486,{"date":240,"open":241,"high":209,"low":210,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",39.13,39.2269,0.1235,0.32,34725.09549,226,39.1462,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",39.1,39.29,38.82,39.1034,-0.3988,-1.01,39626.613319,227,39.0875,{"date":260,"open":261,"high":262,"low":209,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":194,"vwap":267},"2026-09-25",39.42,39.58,39.5022,0.3388,0.87,27829.55492,39.4551,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",39.41,38.89,39.1634,-0.2385,-0.61,52132.92078,287,39.2026,{"date":279,"open":280,"high":280,"low":190,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",39.8,39.4019,-0.7154,-1.78,30071.71729,222,39.5583,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",40,40.19,39.87,40.1173,0.1422,0.36,30044.81355,247,40.0055,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",39.69,40.01,39.6,39.9751,1.0188,2.62,21855.98224,268,39.8006,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",38.805,38.9563,38.62,0.0061,0.02,48040.6054,231,38.8543,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",38.895,39.03,38.83,38.9502,0.6685,1.75,31348.68239,250,38.925,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":162,"volume":337,"transactions":338,"vwap":339},"2026-09-16",38.66,38.78,38.1,38.2817,-0.0963,34391.17809,283,38.5535,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",38.5,38.3,38.378,0.128,0.33,33035.6054,254,38.4346,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",38.57,38.85,38.25,-1.343,-3.39,107666.78117,371,38.4062,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":184,"vwap":369},"2026-09-11",39.59,39.72,39.51,39.593,0.4659,1.19,33414.1998,39.6267,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",39.32,39.43,39.08,39.1271,-0.8073,-2.02,39828.438965,220,39.2556,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",40.09,40.23,39.84,39.9344,-0.1573,-0.39,33779.6635,233,40.0287,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",40.18,40.32,40.07,40.0917,0.0544,0.14,35586.20636,253,40.2153,{"date":404,"open":405,"high":383,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":328,"vwap":410},"2026-09-04",39.53,40.0373,0.6427,1.63,33064.19615,39.8634,{"date":412,"open":413,"high":270,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",39.15,38.665,39.3946,0.2196,0.56,33874.4135,308,39.2384,{"date":422,"open":231,"high":423,"low":210,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":250},"2026-09-02",39.2,39.175,0.1963,0.5,31378.92334,333,{"date":430,"open":431,"high":373,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",39.28,38.93,38.9787,-0.1482,-0.38,113080.4135,271,39.068,{"date":440,"open":431,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",39.34,38.96,39.1269,0.0369,0.09,32666.43298,301,39.1371,{"date":450,"open":451,"high":452,"low":453,"close":208,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",39.345,39.47,39,-0.2669,-0.68,38993.54377,316,39.2174,{"date":460,"open":198,"high":198,"low":423,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",39.3569,0.1204,0.31,75615.4135,263,39.3651,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":315,"volume":473,"transactions":474,"vwap":475},"2026-08-26",39.39,39.19,39.2365,0.0065,28375.4135,258,39.2885,{"date":477,"open":478,"high":209,"low":210,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",39.05,39.23,0.6075,1.57,64037.57496,248,39.1837,{"date":486,"open":20,"high":18,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":379,"vwap":492},"2026-08-24",38.51,38.6225,-0.5713,-1.46,98283.39621,38.5785,{"date":494,"open":372,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":338,"vwap":500},"2026-08-21",39.49,39.1938,0.3659,0.94,34793.9734,39.2689,{"date":502,"open":503,"high":17,"low":232,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":237,"vwap":508},"2026-08-20",38.88,38.8279,0.1571,0.41,35511.9285,38.8424,{"date":510,"open":511,"high":271,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":194,"vwap":517},"2026-08-19",38.84,38.56,38.6708,0.315,0.82,23567.21374,38.7474,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":328,"vwap":526},"2026-08-18",38.76,38.28,38.3558,-0.9339,-2.38,30853.07138,38.5455,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",39.3,39.71,39.2897,0.3316,0.85,19766.7653,192,39.4393,{"date":538,"open":374,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",39.2201,38.8812,38.9581,-0.0617,-0.16,27160.63749,184,39.0353,{"date":548,"open":478,"high":470,"low":19,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",39.0198,0.1036,0.27,29057.48879,265,39.0843,{"date":556,"open":557,"high":231,"low":252,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",38.94,38.9162,0.5655,1.47,23379.4135,241,38.9495,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",38.53,38.55,38.26,38.3507,0.095,0.25,32264.1116,196,38.4261,{"date":576,"open":568,"high":577,"low":578,"close":579,"change":580,"percent_change":126,"volume":581,"transactions":582,"vwap":583},"2026-08-10",38.36,38.21,38.2557,-0.2247,37059.818476,206,38.2746,{"date":585,"open":512,"high":512,"low":586,"close":587,"change":588,"percent_change":202,"volume":589,"transactions":590,"vwap":591},"2026-08-07",38.23,38.4804,0.3604,80867.7665,307,38.4382,{"date":593,"open":594,"high":342,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",38.04,38.12,-0.4637,-1.2,46488.4135,249,38.1646,{"date":602,"open":219,"high":603,"low":352,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",38.81,38.5837,-0.1267,-0.33,54508.51848,446,38.6988,{"date":611,"open":568,"high":220,"low":354,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",38.7104,0.9239,2.45,35865.44764,290,38.5932,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",37.47,37.83,37.25,37.7865,0.248,0.66,323435.11269,317,37.7935,{"date":630,"open":631,"high":632,"low":622,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",37.92,37.93,37.5385,0.1737,0.46,23296.4135,225,37.5984,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",36.67,37.4,37.3648,1.417,3.94,43806.4135,322,37.0219,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":401,"vwap":658},"2026-07-29",36.35,36.84,35.87,35.9478,-0.6701,-1.83,111692.64172,36.162,{"date":660,"open":661,"high":652,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",36.52,36.27,36.6179,-0.7406,-1.98,25105.6562,209,36.5576,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":463,"volume":675,"transactions":307,"vwap":676},"2026-07-27",37.61,37.02,37.3585,0.1142,185098.6562,37.5626,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",37.53,37.66,37.228,37.2443,-0.6177,-1.63,47069.6562,272,37.5059,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":95,"volume":695,"transactions":696,"vwap":697},"2026-07-23",37.88,38.06,37.59,37.862,-0.2944,66582.7702,454,37.8833,{"date":699,"open":700,"high":354,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":296,"vwap":705},"2026-07-22",37.96,38.1564,-0.1601,-0.42,32857.6562,38.1575,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",38.13,38.39,38,38.3165,1.0412,2.79,33769.5052,281,38.2728,{"date":718,"open":680,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":447,"vwap":725},"2026-07-20",38.065,37.24,37.2753,0.112,0.3,63116,37.4842,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":401,"vwap":735},"2026-07-17",36.6,37.44,36.53,37.1633,-0.523,-1.39,22107.96282,37.0429,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",37.97,37.57,37.6863,-0.7492,-1.95,26566.40346,221,37.787,{"date":747,"open":748,"high":332,"low":700,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",38.59,38.4355,0.0427,0.11,34870.01711,245,38.4741,{"date":756,"open":354,"high":757,"low":595,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",38.44,38.3928,0.7028,1.86,39998.21631,267,38.3196,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":553,"vwap":771},"2026-07-13",38.14,37.69,-1.376,-3.52,40558,37.9951,{"date":773,"open":503,"high":774,"low":18,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",39.14,39.066002,0.016,0.04,30700,{"date":780,"open":252,"high":781,"low":18,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",39.064999,39.049999,0.29,0.75,349000,{"date":787,"open":788,"high":323,"low":789,"close":520,"change":346,"percent_change":790,"volume":791,"transactions":9,"vwap":520},"2026-07-08",38.42,38.07,0.86,120200,{"date":793,"open":520,"high":794,"low":354,"close":795,"change":255,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",38.79,38.43,-2.56,27200,{"date":799,"open":800,"high":495,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",39.12,39.44,0.772,2,31700,{"date":806,"open":470,"high":807,"low":354,"close":808,"change":106,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-02",39.48,38.668,-1.23,50000,{"date":812,"open":813,"high":302,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",39.37,39.099998,39.148,-0.949,-2.37,34300,{"date":820,"open":821,"high":394,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",39.78,39.77,40.097,0.508,1.28,120800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",39.45,39.62,38.87,39.589,0.154,0.39,145700,{"date":837,"open":603,"high":838,"low":603,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",39.68,39.435,-0.434,-1.09,63700,{"date":844,"open":845,"high":845,"low":364,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",40.27,39.869,0.493,1.25,51200,{"date":851,"open":270,"high":852,"low":231,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",39.57,39.376,-0.076,-0.19,29000,{"date":858,"open":859,"high":860,"low":813,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",39.67,39.96,39.452,-2.138,-5.14,25700,{"date":866,"open":867,"high":25,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",41.64,41.49,41.59,0.298,0.72,36600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",40.96,41.39,40.94,41.292,1.232,3.08,34700,{"date":883,"open":884,"high":877,"low":885,"close":885,"change":38,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-17",40.68,40.060001,-0.55,48300,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":126,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-16",40.86,40.88,40.28,-1.42,35400,{"date":896,"open":897,"high":898,"low":899,"close":890,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":890},"2026-06-15",40.92,40.98,40.77,1.153,2.9,31300,{"date":904,"open":830,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",39.89,37.81,39.707,0.241,0.61,27100,{"date":912,"open":913,"high":877,"low":708,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",38.19,39.466,1.614,4.26,55100,{"date":919,"open":595,"high":20,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",37.79,37.852,-0.594,-1.55,38600,{"date":926,"open":423,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",39.31,37.55,38.446,0.069,0.18,45600,{"date":934,"open":935,"high":936,"low":343,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",38.595,38.65,38.377,0.68,1.8,44400,{"date":942,"open":943,"high":230,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",38.91,37.58,37.697,-2.488,-6.19,49300,{"date":950,"open":951,"high":845,"low":952,"close":953,"change":954,"percent_change":235,"volume":955,"transactions":9,"vwap":953},"2026-06-04",39.95,39.74,40.185,-0.465,62800,{"date":957,"open":899,"high":899,"low":958,"close":959,"change":960,"percent_change":961,"volume":835,"transactions":9,"vwap":959},"2026-06-03",40.39,40.65,-0.457,-1.11,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",40.87,41.22,41.107,0.498,1.23,26000,{"date":971,"open":394,"high":890,"low":394,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",40.609,0.816,2.05,17800,{"date":977,"open":951,"high":978,"low":199,"close":979,"change":980,"percent_change":751,"volume":981,"transactions":9,"vwap":979},"2026-05-29",40.029999,39.793,0.045,20100,{"date":983,"open":470,"high":385,"low":413,"close":984,"change":985,"percent_change":723,"volume":986,"transactions":9,"vwap":984},"2026-05-28",39.748,0.118,39300,{"date":988,"open":989,"high":989,"low":495,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",39.97,39.63,0.075,0.19,40200,{"date":995,"open":470,"high":262,"low":470,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",39.555,1.354,3.54,28300,{"date":1001,"open":1002,"high":788,"low":1003,"close":1004,"change":1005,"percent_change":162,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",38.35,38.152,38.201,-0.094,16100,{"date":1008,"open":1009,"high":788,"low":1010,"close":1011,"change":463,"percent_change":515,"volume":1012,"transactions":9,"vwap":1011},"2026-05-21",37.835,37.77,38.295,39100,{"date":1014,"open":1015,"high":710,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",37.49,37.985,0.717,1.92,37100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",37.095001,37.62,36.96,37.268,-0.422,-1.12,52400,{"date":1030,"open":1031,"high":1031,"low":1032,"close":767,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":767},"2026-05-18",38.099998,37.39,-0.01,-0.03,22500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",37.89,38.0099983,37.65,37.7,-1.325,-3.4,53500,{"date":1046,"open":511,"high":774,"low":511,"close":1047,"change":991,"percent_change":992,"volume":1048,"transactions":9,"vwap":1047},"2026-05-14",39.025002,23600,{"date":1050,"open":1051,"high":1052,"low":757,"close":230,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":230},"2026-05-13",38.545,39.07,0.73,1.91,30400,{"date":1057,"open":788,"high":566,"low":690,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",38.22,-1.134,-2.88,34100,{"date":1063,"open":373,"high":807,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",39.27,39.354,0.104,0.26,29800,{"date":1070,"open":782,"high":441,"low":782,"close":1071,"change":1072,"percent_change":326,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",39.25,0.675,69700,{"date":1075,"open":814,"high":1076,"low":352,"close":1077,"change":1078,"percent_change":66,"volume":1079,"transactions":9,"vwap":1077},"2026-05-07",39.16,38.575,-0.505,48100,{"date":1081,"open":1082,"high":241,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",38.63,39.080002,1.26,3.33,54200,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":790,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-05",37.54,37.95,37.82,2.33,38000,{"date":1095,"open":622,"high":1096,"low":1097,"close":1024,"change":1098,"percent_change":777,"volume":1099,"transactions":9,"vwap":1024},"2026-05-04",37.38,36.9,0.013,48000,{"date":1101,"open":1102,"high":720,"low":1102,"close":1103,"change":1104,"percent_change":315,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",36.78,36.947,0.007,23000,{"date":1107,"open":1108,"high":1024,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",36.4,36.32,36.94,0.792,2.19,32300,{"date":1115,"open":1109,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":101,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",36.36,36.07,36.148,-0.107,61100,{"date":1122,"open":1123,"high":1124,"low":1117,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",36.24,36.33,36.255,-0.261,-0.71,34800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",36.56,36.62,36.44,36.516,-0.074,-0.2,252700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1054,"volume":910,"transactions":9,"vwap":1142},"2026-04-24",36.3,36.65,36.59,0.687,{"date":1145,"open":1146,"high":1109,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-23",36.2,35.7,35.903,-0.622,-1.7,34500,{"date":1153,"open":1109,"high":1154,"low":1140,"close":1155,"change":1156,"percent_change":1157,"volume":1061,"transactions":9,"vwap":1155},"2026-04-22",36.57,36.525,0.584,1.62,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",36.55,36.61,35.941,-0.489,-1.34,30300,{"date":1167,"open":1168,"high":1169,"low":1124,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",36.45,36.99,36.43,-0.315,-0.86,24200,{"date":1175,"open":641,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",37.099998,36.66,36.745,0.634,1.76,41000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":294,"volume":1189,"transactions":9,"vwap":1187},"2026-04-16",36.049999,36.29,35.89,36.111,0.131,46600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":121,"volume":1197,"transactions":9,"vwap":1195},"2026-04-15",35.95,36.11,35.875,35.98,-0.045,122600,{"date":1199,"open":1147,"high":1193,"low":1147,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",36.025002,0.64,1.81,37600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",34.77,35.42,34.76,35.385,0.385,1.1,39800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":625,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",35.11,35.27,34.955,35,0.23,55500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1206,"change":72,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1206},"2026-04-09",34.47,34.85,34.37,0.2,45000,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",34.96,34.46,34.7,1.56,4.71,46700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":790,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",32.87,33.76,32.45,33.14,0.282,32800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1227,"transactions":9,"vwap":1249},"2026-04-06",32.855,32.97,32.67,32.858,0.213,0.65,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":597,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",32.2,32.78,32.645,-0.395,36000,{"date":1260,"open":1261,"high":1262,"low":1247,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-01",32.99,33.35,33.040001,0.293,0.89,34600,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-31",31.75,32.747,1.187,3.76,32600,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-30",32.060001,31.5,31.56,-0.17,-0.54,49500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-27",31.95,32.23,31.715,31.73,-0.312,-0.97,138800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1043,"volume":1298,"transactions":9,"vwap":1296},"2026-03-26",32.5,32.69,32.040001,32.042,-1.129,23500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-25",33.17,33.42,33.0050011,33.171,0.471,1.44,178200,{"date":1309,"open":1310,"high":1238,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1044,"transactions":9,"vwap":1311},"2026-03-24",32.39,32.7,-0.463,-1.4,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",32.77,33.36,32.74,33.163,0.983,3.05,54700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",32.85,32.91,32.099998,32.18,-1.08,-3.25,72800,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",32.555,33.44,33.26,0,59900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1336,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1336},"2026-03-18",33.69,33.84,33.21,-0.59,-1.74,50800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":346,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-17",33.965,34.029999,33.37,33.85,0.98,45100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-16",33.31,33.59,33.29,33.52,0.88,2.7,39700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":810,"transactions":9,"vwap":1369},"2026-03-13",33.12,33.34,32.62,32.64,-0.14,-0.43,{"date":1373,"open":1374,"high":1351,"low":1375,"close":1255,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1255},"2026-03-12",33.28,32.72,-1.26,-3.7,43900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":463,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",33.77,34.040001,33.57,0.92,1005700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1388,"change":1391,"percent_change":625,"volume":1392,"transactions":9,"vwap":1388},"2026-03-10",33.73,34.4,33.6,0.22,99000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":417,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-09",32.6,33.75,32.34,33.51,1.7,429700,{"date":1402,"open":1368,"high":1343,"low":1403,"close":1404,"change":1126,"percent_change":81,"volume":1405,"transactions":9,"vwap":1404},"2026-03-06",32.51,32.95,47900,{"date":1407,"open":1335,"high":1408,"low":1255,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-05",33.66,33.211,-0.839,-2.46,76200,{"date":1414,"open":1415,"high":1184,"low":1416,"close":1417,"change":1418,"percent_change":909,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",33.81,33.702,34.049999,0.205,207000,{"date":1421,"open":1422,"high":1423,"low":1326,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-03",33.55,34.0099983,33.845,-1.81,-5.08,37200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":136,"volume":1068,"transactions":9,"vwap":1433},"2026-03-02",35.4,35.74,35.32,35.655,-0.546,{"date":1436,"open":1184,"high":1140,"low":1184,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-27",36.201,-0.234,-0.64,27900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-26",36.7,36.76,36.16,36.435,-0.266,-0.72,24000,{"date":1451,"open":1443,"high":1452,"low":1160,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",36.79,36.701,0.383,1.05,42800,{"date":1458,"open":1459,"high":1170,"low":1459,"close":1460,"change":1461,"percent_change":1157,"volume":1462,"transactions":9,"vwap":1460},"2026-02-24",36,36.318,0.58,49400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-23",35.85,36.099998,35.68,35.738,-0.291,-0.81,35000,{"date":1473,"open":1474,"high":1117,"low":1475,"close":1476,"change":1477,"percent_change":803,"volume":1478,"transactions":9,"vwap":1476},"2026-02-20",35.44,35.39,36.028999,0.707,21800,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":223,"percent_change":1484,"volume":1354,"transactions":9,"vwap":1483},"2026-02-19",35.099998,35.37,35.322,-0.11,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":506,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",35.3,35.61,35.275,35.36,0.145,67800,{"date":1494,"open":1495,"high":1482,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-17",35.18,34.845,35.215,-0.167,-0.47,93800,{"date":1502,"open":1481,"high":1503,"low":1218,"close":1504,"change":1505,"percent_change":1391,"volume":1506,"transactions":9,"vwap":1504},"2026-02-13",35.47,35.382,0.079,110300,{"date":1508,"open":1465,"high":1186,"low":1509,"close":1510,"change":1288,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",35.25,35.303,-0.88,227500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":73,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-11",35.35,35.67,35.21,35.615,1.34,55900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-10",35.15,35.23,35.029999,35.145,0.12,0.34,38400,{"date":1531,"open":1532,"high":1481,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1363,"transactions":9,"vwap":1534},"2026-02-09",34.73,34.62,35.025002,0.245,0.7,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-06",34.27,34.78,0.969,2.87,398100,{"date":1545,"open":1352,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":703,"volume":1550,"transactions":9,"vwap":1548},"2026-02-05",34.12,33.72,33.811,-0.144,38500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-04",34.45,34.56,33.8,33.955,-0.41,-1.19,43100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1418,"percent_change":1566,"volume":986,"transactions":9,"vwap":1565},"2026-02-03",34.52,34.61,34.11,34.365,0.6,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-02",33.9,34.25,33.82,34.16,0.125,0.37,261500,{"date":1577,"open":1578,"high":1579,"low":1352,"close":1580,"change":1581,"percent_change":377,"volume":1582,"transactions":9,"vwap":1580},"2026-01-30",34.5,34.6,34.035,-0.702,37400,{"date":1584,"open":1481,"high":1481,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1582,"transactions":9,"vwap":1586},"2026-01-29",34.24,34.737,-0.138,-0.4,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":551,"percent_change":1595,"volume":948,"transactions":9,"vwap":1594},"2026-01-28",34.91,35.17,34.59,34.875,0.78,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-27",34.35,34.89,34.605,0.703,2.07,46900,{"date":1605,"open":1396,"high":1606,"low":1396,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-26",33.99,33.902,0.082,0.24,34900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1571,"change":1226,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1571},"2026-01-23",33.54,33.93,33.5,0.59,21100,{"date":1619,"open":1620,"high":1452,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-22",33.65,33.62,0.191,0.57,74500,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-21",33.24,33.56,33.429,0.599,1.82,24600,{"date":1634,"open":1635,"high":1636,"low":1316,"close":1637,"change":1370,"percent_change":703,"volume":1079,"transactions":9,"vwap":1637},"2026-01-20",32.821,33.060001,32.83,{"date":1639,"open":1640,"high":1641,"low":1326,"close":1247,"change":1642,"percent_change":1557,"volume":1643,"transactions":9,"vwap":1247},"2026-01-16",33.049999,33.099998,-0.135,131300,{"date":1645,"open":1640,"high":1646,"low":1647,"close":1648,"change":624,"percent_change":784,"volume":1649,"transactions":9,"vwap":1648},"2026-01-15",33.27,33.0099983,33.105,54400,{"date":1651,"open":1652,"high":1653,"low":1311,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-14",32.75,32.9,32.857,0.176,0.54,26800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-13",32.8,32.84,32.63,32.681,-0.219,-0.67,21500,{"date":1668,"open":1403,"high":1653,"low":1403,"close":1653,"change":1669,"percent_change":213,"volume":1670,"transactions":9,"vwap":1653},"2026-01-12",0.375,21900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1632,"transactions":9,"vwap":1676},"2026-01-09",32.4,32.57,32.33,32.525,0.13,0.4,{"date":1680,"open":1681,"high":1682,"low":1285,"close":1682,"change":1033,"percent_change":1034,"volume":1683,"transactions":9,"vwap":1682},"2026-01-08",32.3,32.395,87300,{"date":1685,"open":1240,"high":1674,"low":1686,"close":1687,"change":1688,"percent_change":1448,"volume":1035,"transactions":9,"vwap":1687},"2026-01-07",32.36,32.405,-0.236,{"date":1690,"open":1395,"high":1318,"low":1674,"close":1691,"change":1692,"percent_change":1384,"volume":1693,"transactions":9,"vwap":1691},"2026-01-06",32.641,0.296,18600,{"date":1695,"open":1254,"high":1310,"low":1696,"close":1697,"change":1698,"percent_change":968,"volume":1699,"transactions":9,"vwap":1697},"2026-01-05",32.080002,32.345,0.392,44900,{"date":1701,"open":1269,"high":1702,"low":1269,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-02",31.98,31.953,0.828,2.66,28100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":162,"volume":1714,"transactions":9,"vwap":1712},"2025-12-31",31.19,31.24,31.040001,31.125,-0.078,20800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-30",31.175,31.26,31.141,31.203,0.135,0.43,45200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-29",31.059999,31.1,30.94,31.068001,-0.567,-1.79,26500,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1616,"volume":1738,"transactions":9,"vwap":1736},"2025-12-26",31.54,31.635,0.185,10900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":426,"volume":981,"transactions":9,"vwap":1744},"2025-12-24",31.4,31.51,31.39,31.45,0.158,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1623,"volume":1753,"transactions":9,"vwap":1751},"2025-12-23",31.15,31.33,31.13,31.292,0.177,45300,{"date":1755,"open":1727,"high":1756,"low":1726,"close":1757,"change":1758,"percent_change":751,"volume":1759,"transactions":9,"vwap":1757},"2025-12-22",31.17,31.115,0.035,40800,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-19",30.75,31.08,0.435,1.42,891400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1528,"percent_change":1773,"volume":1363,"transactions":9,"vwap":1772},"2025-12-18",30.67,30.85,30.415,30.645,1.12,{"date":1775,"open":1762,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-17",30.79,30.29,30.305,-0.259,-0.85,30900,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":999,"transactions":9,"vwap":1786},"2025-12-16",30.93,30.43,30.564,-0.246,-0.8,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1035,"transactions":9,"vwap":1794},"2025-12-15",31.049999,31.11,30.8,30.81,-0.015,-0.05,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-12",31.22,30.77,30.825,-0.285,-0.92,35700,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1792,"change":1809,"percent_change":703,"volume":1810,"transactions":9,"vwap":1792},"2025-12-11",31.23,31.02,-0.13,30000,{"date":1812,"open":1813,"high":1814,"low":1784,"close":1710,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1710},"2025-12-10",31,31.32,0.335,1.08,35800,{"date":1819,"open":1793,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-09",30.92,30.72,30.905,-0.071,-0.23,38900,{"date":1827,"open":1727,"high":1750,"low":1828,"close":1829,"change":1830,"percent_change":1809,"volume":1831,"transactions":9,"vwap":1829},"2025-12-08",30.89,30.976,-0.039,27500,{"date":1833,"open":1834,"high":1718,"low":1835,"close":1836,"change":1837,"percent_change":938,"volume":1019,"transactions":9,"vwap":1836},"2025-12-05",31.12,30.97,31.014999,0.21,{"date":1839,"open":1770,"high":1828,"low":1840,"close":1841,"change":1033,"percent_change":1034,"volume":1055,"transactions":9,"vwap":1841},"2025-12-04",30.745,30.805,{"date":1843,"open":1844,"high":1820,"low":1845,"close":1846,"change":1847,"percent_change":931,"volume":804,"transactions":9,"vwap":1846},"2025-12-03",30.68,30.66,30.815,0.056,{"date":1849,"open":1850,"high":1784,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-02",30.7,30.61,30.759,0.169,0.55,29200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-01",30.55,30.74,30.54,30.59,0.01,0.03,25400,{"date":1866,"open":1867,"high":1769,"low":1868,"close":1869,"change":1870,"percent_change":571,"volume":1871,"transactions":9,"vwap":1869},"2025-11-28",30.5,30.46,30.58,0.076,14800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1012,"transactions":9,"vwap":1877},"2025-11-26",30.41,30.73,30.28,30.504,0.344,1.14,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":150,"volume":1886,"transactions":9,"vwap":1884},"2025-11-25",30.42,30.15,30.16,-0.105,84400,{"date":1888,"open":1889,"high":1777,"low":1889,"close":1890,"change":571,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-24",30.049999,30.265,0.83,39600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":72,"percent_change":1219,"volume":1899,"transactions":9,"vwap":1898},"2025-11-21",29.8,30.13,29.66,30.014999,20700,{"date":1901,"open":1850,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-20",30.87,29.92,29.945,-0.477,-1.57,32900,{"date":1909,"open":1910,"high":1910,"low":1876,"close":1911,"change":1912,"percent_change":101,"volume":872,"transactions":9,"vwap":1911},"2025-11-19",30.65,30.422,-0.093,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-18",30.38,30.62,30.323,30.515,-0.15,-0.49,60800,{"date":1923,"open":1924,"high":1813,"low":1869,"close":1925,"change":1926,"percent_change":23,"volume":1927,"transactions":9,"vwap":1925},"2025-11-17",30.84,30.665,-0.325,31000,{"date":1929,"open":1793,"high":1930,"low":1859,"close":1931,"change":1863,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-14",31.2,30.99,0.1,22800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":856,"transactions":9,"vwap":1939},"2025-11-13",31.37,31.44,30.91,30.96,-0.36,-1.15,{"date":1943,"open":1741,"high":1741,"low":1710,"close":1814,"change":1944,"percent_change":1862,"volume":1886,"transactions":9,"vwap":1814},"2025-11-12",0.003,{"date":1946,"open":1947,"high":1741,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-11",31.3,31.204,31.317,0.017,0.05,19700,{"date":1954,"open":1834,"high":1947,"low":1955,"close":1947,"change":1956,"percent_change":1054,"volume":1957,"transactions":9,"vwap":1947},"2025-11-10",31.07,0.587,33000,{"date":1959,"open":1867,"high":1821,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1266,"transactions":9,"vwap":1961},"2025-11-07",30.357,30.713,-0.056,-0.18,{"date":1965,"open":1966,"high":1748,"low":1769,"close":1967,"change":1968,"percent_change":886,"volume":1969,"transactions":9,"vwap":1967},"2025-11-06",30.95,30.769,-0.171,40700,{"date":1971,"open":1910,"high":1808,"low":1910,"close":1728,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1728},"2025-11-05",0.277,0.9,47000,{"date":1976,"open":1762,"high":1820,"low":1977,"close":1978,"change":1730,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-04",30.63,30.663,-1.82,31400,{"date":1982,"open":1930,"high":1983,"low":1813,"close":1807,"change":1984,"percent_change":625,"volume":1985,"transactions":9,"vwap":1807},"2025-11-03",31.46,0.204,31800,{"date":1987,"open":1726,"high":1763,"low":1902,"close":1988,"change":1989,"percent_change":1136,"volume":1990,"transactions":9,"vwap":1988},"2025-10-31",31.025999,-0.063,53400,{"date":1992,"open":1955,"high":1799,"low":1955,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-30",31.089001,-0.257,-0.82,41300,{"date":1998,"open":1277,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":244,"volume":1855,"transactions":9,"vwap":2001},"2025-10-29",31.55,31.31,31.346,0.101,{"date":2004,"open":2005,"high":1947,"low":1763,"close":2006,"change":1034,"percent_change":224,"volume":2007,"transactions":9,"vwap":2006},"2025-10-28",31.16,31.245,35200,{"date":2009,"open":2010,"high":1936,"low":2011,"close":2012,"change":2013,"percent_change":1384,"volume":1670,"transactions":9,"vwap":2012},"2025-10-27",31.35,31.21,31.275,0.285,{"date":2015,"open":1791,"high":1955,"low":1939,"close":1931,"change":2016,"percent_change":1536,"volume":1666,"transactions":9,"vwap":1931},"2025-10-24",0.215,{"date":2018,"open":2019,"high":1770,"low":2019,"close":2020,"change":1418,"percent_change":2021,"volume":1582,"transactions":9,"vwap":2020},"2025-10-23",30.6,30.775,0.67,{"date":2023,"open":1769,"high":1794,"low":1785,"close":2024,"change":2025,"percent_change":224,"volume":2026,"transactions":9,"vwap":2024},"2025-10-22",30.57,-0.031,41900,{"date":2028,"open":1850,"high":1762,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-21",30.56,30.601,-0.303,-0.98,20500,{"date":2035,"open":1844,"high":1939,"low":1844,"close":2036,"change":2037,"percent_change":1879,"volume":2038,"transactions":9,"vwap":2036},"2025-10-20",30.904,0.349,174300,{"date":2040,"open":2041,"high":2019,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1632,"transactions":9,"vwap":2043},"2025-10-17",30.39,30.35,30.555,0.019,0.06,{"date":2047,"open":2019,"high":1762,"low":2048,"close":2049,"change":2050,"percent_change":1854,"volume":1173,"transactions":9,"vwap":2049},"2025-10-16",30.47,30.536,0.167,{"date":2052,"open":2042,"high":2053,"low":1777,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-15",30.49,30.369,0.478,1.6,119400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1779,"percent_change":1172,"volume":2064,"transactions":9,"vwap":2063},"2025-10-14",29.72,30.08,29.65,29.891,25200,{"date":2066,"open":1889,"high":2067,"low":1903,"close":1883,"change":2068,"percent_change":2069,"volume":1871,"transactions":9,"vwap":1883},"2025-10-13",30.27,0.858,2.93,{"date":2071,"open":2072,"high":2073,"low":26,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-10",30.45,30.48,29.292,-1.143,-3.76,13100,{"date":2079,"open":1762,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":255,"volume":2084,"transactions":9,"vwap":2082},"2025-10-09",30.78,30.36,30.435,-0.31,12600,{"date":2086,"open":2019,"high":1840,"low":2019,"close":1840,"change":2087,"percent_change":1384,"volume":2088,"transactions":9,"vwap":1840},"2025-10-08",0.28,18100,{"date":2090,"open":1793,"high":1924,"low":1785,"close":2091,"change":2092,"percent_change":1511,"volume":1927,"transactions":9,"vwap":2091},"2025-10-07",30.465,-0.27,{"date":2094,"open":2019,"high":2080,"low":1869,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-06",30.735,0.155,0.51,24100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1869,"change":2104,"percent_change":2105,"volume":1933,"transactions":9,"vwap":1869},"2025-10-03",30.64,30.71,30.51,-0.025,-0.08,{"date":2107,"open":1762,"high":2080,"low":2103,"close":2108,"change":2109,"percent_change":1854,"volume":1933,"transactions":9,"vwap":2108},"2025-10-02",30.605,0.166,{"date":2111,"open":2112,"high":1868,"low":2112,"close":2113,"change":2114,"percent_change":871,"volume":2115,"transactions":9,"vwap":2113},"2025-10-01",30.34,30.439,0.219,22400,{"date":2117,"open":1883,"high":2118,"low":2119,"close":2120,"change":1573,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-30",30.23,30.09,30.22,0.42,23800,{"date":2124,"open":1883,"high":2118,"low":2125,"close":2126,"change":551,"percent_change":88,"volume":2127,"transactions":9,"vwap":2126},"2025-09-29",30.059999,30.094999,26100,{"date":2129,"open":2130,"high":2131,"low":2060,"close":2132,"change":1034,"percent_change":224,"volume":975,"transactions":9,"vwap":2132},"2025-09-26",29.75,29.83,29.825,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1802,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-25",29.9,30.02,29.82,29.855,-0.95,39500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":703,"volume":2148,"transactions":9,"vwap":2146},"2025-09-24",30.25,30.3,30.11,30.14,-0.127,21600,{"date":2150,"open":2042,"high":1868,"low":2151,"close":2152,"change":1989,"percent_change":46,"volume":1657,"transactions":9,"vwap":2152},"2025-09-23",30.2,30.267,{"date":2154,"open":2151,"high":2081,"low":2151,"close":2155,"change":1573,"percent_change":506,"volume":2156,"transactions":9,"vwap":2155},"2025-09-22",30.33,30100,{"date":2158,"open":2151,"high":1777,"low":2159,"close":2160,"change":2161,"percent_change":101,"volume":2162,"transactions":9,"vwap":2160},"2025-09-19",30.17,30.205,-0.091,24900,{"date":2164,"open":2151,"high":2081,"low":2159,"close":2165,"change":2166,"percent_change":2092,"volume":2033,"transactions":9,"vwap":2165},"2025-09-18",30.296,-0.083,{"date":2168,"open":2041,"high":2169,"low":2144,"close":2170,"change":2171,"percent_change":506,"volume":1864,"transactions":9,"vwap":2170},"2025-09-17",30.52,30.379,0.124,{"date":2173,"open":1883,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-16",30.31,30.080999,30.255,0.186,0.62,26900,{"date":2181,"open":2182,"high":1896,"low":2183,"close":2184,"change":2185,"percent_change":2178,"volume":2186,"transactions":9,"vwap":2184},"2025-09-15",30.07,29.99,30.069,0.184,23100,{"date":2188,"open":2189,"high":2190,"low":2137,"close":2191,"change":2192,"percent_change":1951,"volume":2193,"transactions":9,"vwap":2191},"2025-09-12",29.87,29.93,29.885,0.015,40000,{"date":2195,"open":2196,"high":1903,"low":2196,"close":2189,"change":2197,"percent_change":1519,"volume":2198,"transactions":9,"vwap":2189},"2025-09-11",29.7,0.395,30500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2021,"volume":2206,"transactions":9,"vwap":2204},"2025-09-10",29.5,29.57,29.43,29.475,0.195,15600,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":88,"volume":2213,"transactions":9,"vwap":2211},"2025-09-09",29.2,29.3,29.28,0.265,25600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":551,"percent_change":498,"volume":2220,"transactions":9,"vwap":2219},"2025-09-08",29.049999,29.07,28.82,29.014999,18700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1361,"volume":1105,"transactions":9,"vwap":2226},"2025-09-05",28.9,28.95,28.7,28.745,0.252,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":1371,"volume":2234,"transactions":9,"vwap":2231},"2025-09-04",28.45,28.493,28.38,-0.122,25100,{"date":2236,"open":2237,"high":2225,"low":2238,"close":2239,"change":2096,"percent_change":1656,"volume":2240,"transactions":9,"vwap":2239},"2025-09-03",28.6,28.58,28.615,14300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":948,"transactions":9,"vwap":2246},"2025-09-02",28.35,28.57,28.3,28.46,-0.268,-0.93,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":543,"volume":2256,"transactions":9,"vwap":2254},"2025-08-29",28.65,28.78,28.63,28.728,-0.047,17100,{"date":2258,"open":2251,"high":2259,"low":2251,"close":2260,"change":2261,"percent_change":2262,"volume":2256,"transactions":9,"vwap":2260},"2025-08-28",28.83,28.775,0.15,0.52,{"date":2264,"open":2230,"high":2251,"low":2265,"close":2266,"change":1809,"percent_change":2267,"volume":1781,"transactions":9,"vwap":2266},"2025-08-27",28.33,28.625,-0.45,{"date":2269,"open":2270,"high":2271,"low":2225,"close":2272,"change":2273,"percent_change":145,"volume":2274,"transactions":9,"vwap":2272},"2025-08-26",28.8,28.85,28.755,-0.006,15100,{"date":2276,"open":2271,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-25",28.93,28.73,28.761,-0.214,-0.74,18400,{"date":2284,"open":2237,"high":2285,"low":2237,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-22",29.16,28.975,0.565,1.99,18800,{"date":2291,"open":2292,"high":2293,"low":2243,"close":2294,"change":2295,"percent_change":101,"volume":1927,"transactions":9,"vwap":2294},"2025-08-21",28.37,28.47,28.41,-0.085,{"date":2297,"open":2230,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1809,"volume":1610,"transactions":9,"vwap":2300},"2025-08-20",28.59,28.4,28.495,-0.036,{"date":2303,"open":2225,"high":2304,"low":2305,"close":2306,"change":1824,"percent_change":1788,"volume":2307,"transactions":9,"vwap":2306},"2025-08-19",28.72,28.49,28.531,23200,{"date":2309,"open":2310,"high":2270,"low":2310,"close":2279,"change":2311,"percent_change":2121,"volume":2307,"transactions":9,"vwap":2279},"2025-08-18",28.68,0.121,{"date":2313,"open":2253,"high":2314,"low":2238,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-15",28.69,28.64,0.138,0.48,268300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-14",28.5,28.55,28.42,28.502,-0.295,-1.02,41600,{"date":2329,"open":2330,"high":2331,"low":2225,"close":2332,"change":2333,"percent_change":1211,"volume":2334,"transactions":9,"vwap":2332},"2025-08-13",28.75,28.84,28.797,0.312,38200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-12",28.2,28.51,28,28.485,0.497,1.78,29500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1006,"transactions":9,"vwap":2349},"2025-08-11",28.030001,28.11,27.95,27.988,-0.124,-0.44,{"date":2353,"open":2354,"high":2355,"low":2348,"close":2356,"change":2357,"percent_change":1033,"volume":2358,"transactions":9,"vwap":2356},"2025-08-08",28.049999,28.16,28.112,-0.004,28200,{"date":2360,"open":2361,"high":2362,"low":2354,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-07",28.195,28.23,28.116,0.211,0.76,13900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":833,"percent_change":1854,"volume":2373,"transactions":9,"vwap":2372},"2025-08-06",27.825,27.93,27.785,27.905,22600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-05",27.77,27.87,27.66,27.751,0.096,0.35,25500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1773,"volume":2390,"transactions":9,"vwap":2388},"2025-08-04",27.685,27.72,27.57,27.655,0.307,25300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2280,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-01",27.4,27.46,27.31,27.348,-0.78,32200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-31",27.6,27.7,27.56,27.562,-0.193,-0.7,41500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1809,"percent_change":1499,"volume":2414,"transactions":9,"vwap":2413},"2025-07-30",27.81,27.91,27.75,27.755,19400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1864,"transactions":9,"vwap":2420},"2025-07-29",27.9,28.059999,27.85,27.885,0.044,0.16,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1788,"volume":1871,"transactions":9,"vwap":2428},"2025-07-28",27.92,27.98,27.8,27.841,-0.224,{"date":2431,"open":2354,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":116,"volume":2436,"transactions":9,"vwap":2434},"2025-07-25",28.1,27.99,28.065001,-0.089,12700,{"date":2438,"open":2337,"high":2439,"low":2440,"close":2441,"change":1968,"percent_change":2442,"volume":1006,"transactions":9,"vwap":2441},"2025-07-24",28.27,28.14,28.154,-0.6,{"date":2444,"open":2445,"high":2446,"low":2355,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-23",28.17,28.36,28.325,0.329,1.18,46300,{"date":2452,"open":2453,"high":2346,"low":2454,"close":2455,"change":2456,"percent_change":315,"volume":2457,"transactions":9,"vwap":2455},"2025-07-22",27.94,27.84,27.996,0.006,33400,{"date":2459,"open":2417,"high":2432,"low":2417,"close":2433,"change":2205,"percent_change":1536,"volume":2460,"transactions":9,"vwap":2433},"2025-07-21",97700,{"date":2462,"open":2417,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1370,"volume":2033,"transactions":9,"vwap":2465},"2025-07-18",27.97,27.76,27.795,-0.04,{"date":2468,"open":2469,"high":2377,"low":2470,"close":2471,"change":1527,"percent_change":1722,"volume":1670,"transactions":9,"vwap":2471},"2025-07-17",27.65,27.64,27.835,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1491,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-16",27.54,27.79,27.45,27.715,0.53,37700,{"date":2481,"open":2412,"high":2412,"low":2403,"close":2387,"change":1862,"percent_change":777,"volume":1068,"transactions":9,"vwap":2387},"2025-07-15",{"date":2483,"open":2393,"high":2403,"low":2393,"close":2403,"change":2205,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2403},"2025-07-14",0.71,67500,{"date":2487,"open":2488,"high":2476,"low":2489,"close":2490,"change":2491,"percent_change":2442,"volume":2492,"transactions":9,"vwap":2490},"2025-07-11",27.38,27.33,27.365,-0.165,17200,{"date":2494,"open":2495,"high":2496,"low":2489,"close":2496,"change":2497,"percent_change":1566,"volume":2498,"transactions":9,"vwap":2496},"2025-07-10",27.39,27.53,0.165,31900,{"date":2500,"open":2501,"high":2476,"low":2502,"close":2490,"change":980,"percent_change":2422,"volume":2366,"transactions":9,"vwap":2490},"2025-07-09",27.415,27.32,{"date":2504,"open":2505,"high":2506,"low":2502,"close":2502,"change":2045,"percent_change":1391,"volume":2240,"transactions":9,"vwap":2502},"2025-07-08",27.355,27.44,{"date":2508,"open":2509,"high":2393,"low":2510,"close":2509,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2509},"2025-07-07",27.26,27.13,-0.51,-1.84,31500,{"date":2515,"open":2476,"high":2516,"low":2476,"close":2376,"change":445,"percent_change":346,"volume":2517,"transactions":9,"vwap":2376},"2025-07-03",27.83,21400,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":1796,"percent_change":1963,"volume":2523,"transactions":9,"vwap":2522},"2025-07-02",27.525,27.78,27.68,39200,{"date":2525,"open":2522,"high":2526,"low":2527,"close":2528,"change":1391,"percent_change":2529,"volume":1899,"transactions":9,"vwap":2528},"2025-07-01",27.74,27.58,27.73,0.8,{"date":2531,"open":2532,"high":2527,"low":2495,"close":2533,"change":1809,"percent_change":1499,"volume":2534,"transactions":9,"vwap":2533},"2025-06-30",27.515,27.51,181700,{"date":2536,"open":2527,"high":2378,"low":2537,"close":2470,"change":1795,"percent_change":1796,"volume":2538,"transactions":9,"vwap":2470},"2025-06-27",27.5,14600,{"date":2540,"open":2541,"high":2386,"low":2541,"close":2388,"change":1737,"percent_change":2021,"volume":2542,"transactions":9,"vwap":2388},"2025-06-26",27.55,12400,{"date":2544,"open":2545,"high":2533,"low":2495,"close":2545,"change":1033,"percent_change":2466,"volume":864,"transactions":9,"vwap":2545},"2025-06-25",27.47,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":901,"volume":2552,"transactions":9,"vwap":2550},"2025-06-24",27.195,27.49,27.48,0.775,19600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":992,"percent_change":871,"volume":2559,"transactions":9,"vwap":2558},"2025-06-23",26.45,26.73,26.44,26.705,20200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2233,"percent_change":2566,"volume":2517,"transactions":9,"vwap":2565},"2025-06-20",26.72,26.75,26.48,26.515,-0.46,{"date":2568,"open":2569,"high":2556,"low":2570,"close":2571,"change":2572,"percent_change":1136,"volume":2573,"transactions":9,"vwap":2571},"2025-06-18",26.62,26.59,26.637,-0.053,18500,{"date":2575,"open":2576,"high":2577,"low":2570,"close":2578,"change":2579,"percent_change":2580,"volume":902,"transactions":9,"vwap":2578},"2025-06-17",26.83,26.86,26.69,-0.205,-0.76,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-06-16",26.96,27.040001,26.84,26.895,0.295,1.11,15300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2592,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2592},"2025-06-13",26.6,26.64,26.53,-0.37,-1.37,6900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2602,"change":543,"percent_change":1344,"volume":2603,"transactions":9,"vwap":2602},"2025-06-12",27,27.1,26.97,17500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2510,"change":1609,"percent_change":1265,"volume":2538,"transactions":9,"vwap":2510},"2025-06-11",27.07,27.17,27.030001,{"date":2610,"open":2611,"high":2612,"low":2577,"close":2613,"change":1862,"percent_change":777,"volume":2274,"transactions":9,"vwap":2613},"2025-06-10",26.92,26.995,26.89,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-06-09",26.68,26.88,0.38,1.43,8500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2623,"change":145,"percent_change":2105,"volume":2626,"transactions":9,"vwap":2623},"2025-06-06",26.5,26.58,26.441,9300,{"date":2628,"open":2594,"high":2629,"low":2557,"close":2630,"change":1609,"percent_change":88,"volume":2631,"transactions":9,"vwap":2630},"2025-06-05",26.61,26.52,21000,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":571,"percent_change":2637,"volume":1670,"transactions":9,"vwap":2636},"2025-06-04",26.27,26.41,26.28,0.96,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1862,"percent_change":777,"volume":2644,"transactions":9,"vwap":2643},"2025-06-03",25.95,26.08,25.91,26.030001,14700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":1574,"percent_change":1306,"volume":2650,"transactions":9,"vwap":2648},"2025-06-02",25.87,26.02,25.77,9000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2542,"transactions":9,"vwap":2656},"2025-05-30",25.79,25.81,25.6,25.65,-0.5,-1.91,{"date":2660,"open":2661,"high":2662,"low":2643,"close":2661,"change":551,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-05-29",26.15,26.19,1.04,21300,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-05-28",26.040001,25.88,-0.26,-0.99,20900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2675,"change":1677,"percent_change":426,"volume":2677,"transactions":9,"vwap":2675},"2025-05-27",26.035,26.14,26,14100,{"date":2679,"open":2680,"high":2675,"low":2680,"close":2681,"change":1796,"percent_change":855,"volume":2186,"transactions":9,"vwap":2681},"2025-05-23",25.84,26.01,{"date":2683,"open":2684,"high":2641,"low":2684,"close":2685,"change":777,"percent_change":2261,"volume":2256,"transactions":9,"vwap":2685},"2025-05-22",25.92,26.059999,{"date":2687,"open":2688,"high":2689,"low":2648,"close":2648,"change":1824,"percent_change":1511,"volume":2690,"transactions":9,"vwap":2648},"2025-05-21",26.33,26.38,31600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2694,"change":2696,"percent_change":783,"volume":2084,"transactions":9,"vwap":2694},"2025-05-20",26.1,26.25,26.09,0.077,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":723,"volume":2704,"transactions":9,"vwap":2702},"2025-05-19",25.98,26.21,25.97,26.173,0.078,18200,{"date":2706,"open":2707,"high":2708,"low":2681,"close":2708,"change":1863,"percent_change":1527,"volume":2220,"transactions":9,"vwap":2708},"2025-05-16",26.049999,26.094999,{"date":2710,"open":2711,"high":2641,"low":2699,"close":2712,"change":2713,"percent_change":1837,"volume":2714,"transactions":9,"vwap":2712},"2025-05-15",26.045,26.065001,0.055,10000,{"date":2716,"open":2717,"high":2718,"low":2681,"close":2681,"change":1863,"percent_change":1527,"volume":2719,"transactions":9,"vwap":2681},"2025-05-14",26.16,26.22,17900,{"date":2721,"open":2722,"high":2681,"low":2722,"close":2699,"change":1609,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2699},"2025-05-13",25.75,0.93,7500,{"date":2726,"open":2654,"high":2727,"low":2655,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-12",25.86,25.74,0.393,1.55,51700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2736,"change":2737,"percent_change":2365,"volume":2738,"transactions":9,"vwap":2736},"2025-05-09",25.48,25.51,25.347,0.192,11200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2743,"change":1823,"percent_change":2744,"volume":1273,"transactions":9,"vwap":2743},"2025-05-08",25.24,25.31,25.155,-0.28,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2248,"volume":1907,"transactions":9,"vwap":2750},"2025-05-07",25.25,25.3,25.09,25.226,-0.238,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2511,"volume":2343,"transactions":9,"vwap":2757},"2025-05-06",25.35,25.55,25.2,25.464,-0.131,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":1265,"volume":2766,"transactions":9,"vwap":2764},"2025-05-05",25.68,25.7,25.57,25.595,0.226,20000,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2677,"transactions":9,"vwap":2772},"2025-05-02",25.43,25.47,25.33,25.369,0.696,2.82,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":1034,"percent_change":121,"volume":2780,"transactions":9,"vwap":2779},"2025-05-01",24.77,24.66,24.673,16200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1677,"volume":2240,"transactions":9,"vwap":2786},"2025-04-30",24.63,24.76,24.54,24.703,0.033,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":399,"percent_change":1623,"volume":1105,"transactions":9,"vwap":2793},"2025-04-29",24.6,24.71,24.47,24.67,{"date":2795,"open":2796,"high":2797,"low":177,"close":2798,"change":980,"percent_change":931,"volume":2799,"transactions":9,"vwap":2798},"2025-04-28",24.55,24.58,24.53,42000,{"date":181,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":73,"volume":2620,"transactions":9,"vwap":2804},24.37,24.52,24.35,24.485,0.115]