[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIE":3,"stock-historical-SEIE":30,"homepage-market-summary":2585},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIE","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 International Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7431,0.613744,"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},35.21,35.15,35.29,35.1,35.6391,-0.4291,-1.2,93049.29842,38.3025,29.826,108549.3425463227,63.5,499,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},26.71,97354,35534184.979127,30.8,"2025-04-25",[41,44,54,65,76,85,96,107,118,129,139,148,159,169,180,191,201,210,219,229,239,249,258,268,279,290,301,311,322,332,343,354,364,373,384,395,403,412,420,426,433,441,450,458,466,474,482,490,501,511,520,530,539,548,557,566,576,585,594,605,615,624,631,637,644,651,658,665,671,678,684,692,700,708,716,723,729,735,742,748,754,759,766,774,781,789,796,801,806,812,820,828,835,840,845,852,859,867,875,884,892,899,906,913,918,923,931,938,947,953,961,968,976,983,991,995,1002,1007,1015,1023,1028,1034,1040,1046,1052,1059,1064,1071,1080,1088,1096,1105,1114,1122,1130,1138,1147,1153,1161,1170,1178,1185,1194,1202,1209,1216,1222,1230,1237,1245,1252,1259,1267,1274,1280,1284,1291,1298,1304,1310,1316,1321,1329,1334,1340,1346,1352,1359,1365,1373,1379,1385,1394,1400,1407,1415,1421,1426,1432,1439,1446,1454,1462,1469,1474,1480,1483,1488,1497,1502,1509,1515,1523,1530,1537,1544,1549,1554,1560,1565,1571,1577,1583,1588,1595,1602,1607,1615,1622,1629,1636,1643,1648,1655,1663,1670,1677,1686,1694,1702,1711,1720,1729,1737,1743,1750,1755,1760,1767,1773,1782,1789,1796,1800,1807,1813,1820,1825,1832,1838,1844,1850,1857,1864,1870,1877,1885,1891,1899,1906,1913,1919,1926,1930,1936,1941,1946,1950,1957,1964,1971,1976,1982,1985,1990,1994,2001,2006,2011,2018,2023,2028,2032,2037,2042,2049,2054,2063,2068,2072,2077,2085,2090,2096,2102,2108,2113,2120,2126,2131,2134,2139,2144,2152,2160,2169,2177,2185,2193,2200,2206,2213,2221,2226,2231,2237,2244,2251,2257,2263,2271,2277,2282,2287,2295,2302,2307,2313,2319,2326,2332,2338,2346,2351,2356,2361,2367,2372,2377,2383,2388,2393,2399,2405,2409,2413,2419,2423,2427,2434,2440,2446,2452,2456,2460,2466,2471,2475,2480,2487,2493,2499,2505,2511,2518,2524,2529,2537,2542,2547,2553,2560,2565,2573,2579],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},445,35.199,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",35.72,35.75,35.63,0.0954,0.27,70099.775645,440,35.6937,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",35.34,35.61,35.26,35.5437,-0.0696,-0.2,102552.758,436,35.4541,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",35.41,35.65,35.38,35.6133,0.2675,0.76,115500.073,549,35.5497,{"date":77,"open":48,"high":48,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",35.23,35.3458,-0.4442,-1.24,76323.465,481,35.4064,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",36.13,36.19,35.78,35.79,-0.2642,-0.73,57798.769,342,35.9697,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-29",36.1,36.16,35.83,36.0542,-0.2146,-0.59,69541.1551,488,36.037,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-28",36.25,36.46,36.12,36.2688,-0.1512,-0.42,84250.1601,559,36.2889,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-25",36.33,36.43,36.17,36.42,0.3212,0.89,55891.1071,420,36.2502,{"date":130,"open":131,"high":88,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-24",36.06,35.87,36.0988,0.0044,0.01,147088.8022,513,36.0513,{"date":140,"open":120,"high":120,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",36.01,36.0944,-0.5232,-1.43,85569.996126,453,36.1783,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-22",36.64,36.68,36.41,36.6176,0.0651,0.18,87508.1601,408,36.5776,{"date":160,"open":161,"high":162,"low":123,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-21",36.53,36.62,36.5525,0.3354,0.93,43813.2081,325,36.5385,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-18",36.2,36.225,36.09,36.2171,-0.4079,-1.11,117362.2421,292,36.196,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-17",36.7,36.74,36.56,36.625,0.3289,0.91,65676.1721,441,36.6574,{"date":192,"open":184,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-16",36.935,36.115,36.2961,-0.0754,-0.21,122662.1501,588,36.5175,{"date":202,"open":203,"high":123,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":83,"vwap":209},"2026-09-15",36.4,36.27,36.3715,-0.0685,-0.19,92785.1831,36.3449,{"date":211,"open":212,"high":183,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-14",36.57,36.44,-0.311,-0.85,159134.216408,725,36.5382,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-11",36.88,36.69,36.751,0.3673,1.01,78033.1661,341,36.7889,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":94,"vwap":238},"2026-09-10",36.52,36.6,36.31,36.3837,-0.2305,-0.63,83802.206218,36.4555,{"date":240,"open":241,"high":221,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-09",36.86,36.58,36.6142,-0.36,-0.97,81904.2001,334,36.7359,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":31,"vwap":257},"2026-09-08",37.17,37.19,36.9742,-0.3745,-1,79759.1791,37.1247,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-04",37.22,37.44,37.3487,0.0167,0.04,52447.1941,384,37.3502,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-03",37.28,37.43,35.42,37.332,0.407,1.1,70711.185218,379,37.3152,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-02",36.84,36.95,36.81,36.925,0.1435,0.39,67754.1351,465,36.8892,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-01",37.02,37.06,36.72,36.7815,-0.2657,-0.72,65116.1791,359,36.9441,{"date":302,"open":303,"high":252,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-31",37.148,36.91,37.0472,-0.0283,-0.08,71465.1621,565,37.0708,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-28",37.295,37.32,36.99,37.0755,-0.1045,-0.28,126041.3171,779,37.1286,{"date":323,"open":324,"high":260,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-27",37.16,37.08,37.18,-0.06,-0.16,158601.1351,300,37.1871,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-26",37.41,37.45,37.21,37.24,-0.13,-0.35,60665.1351,354,37.3287,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-25",37.33,37.42,37.25,37.37,0.17,0.46,58144.263312,398,37.3432,{"date":355,"open":252,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-24",37.2825,37.1,37.2,0.0269,0.07,243189.4871,446,37.235,{"date":365,"open":324,"high":260,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-21",37.09,37.1731,0.2531,0.69,83990.1688,504,37.1624,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-20",36.93,37.13,36.85,36.92,-0.02,-0.05,65956.1171,423,36.9457,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-19",36.98,37.04,36.79,36.94,0.1763,0.48,58658.1761,474,36.9492,{"date":396,"open":397,"high":292,"low":183,"close":398,"change":399,"percent_change":245,"volume":400,"transactions":401,"vwap":402},"2026-08-18",36.97,36.7637,-0.3618,53157.1981,393,36.8965,{"date":404,"open":260,"high":405,"low":366,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-17",37.27,37.1255,-0.0945,-0.25,47299.1111,368,37.1878,{"date":413,"open":414,"high":345,"low":415,"close":260,"change":264,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-14",37.23,37.15,0.11,205093.240896,382,37.2988,{"date":421,"open":252,"high":25,"low":293,"close":326,"change":422,"percent_change":50,"volume":423,"transactions":424,"vwap":425},"2026-08-13",0.1,65710.15648,422,37.1894,{"date":427,"open":415,"high":358,"low":428,"close":325,"change":429,"percent_change":416,"volume":430,"transactions":431,"vwap":432},"2026-08-12",37.03,0.0392,58850.2635,295,37.1346,{"date":434,"open":326,"high":260,"low":397,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",37.0408,0.0058,0.02,87026.1415,320,37.0936,{"date":442,"open":366,"high":443,"low":315,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-10",37.12,37.035,-0.1788,-0.48,48862.1535,432,37.0675,{"date":451,"open":326,"high":347,"low":366,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",37.2138,0.4538,1.23,214333.3645,533,37.1858,{"date":459,"open":397,"high":428,"low":183,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",36.76,-0.0796,-0.22,139659.1379,350,36.8024,{"date":467,"open":282,"high":468,"low":469,"close":470,"change":471,"percent_change":50,"volume":472,"transactions":352,"vwap":473},"2026-08-05",37.015,36.8,36.8396,0.1009,79117.5299,36.9081,{"date":475,"open":212,"high":476,"low":161,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":330,"vwap":481},"2026-08-04",36.78,36.7387,0.3615,0.99,50955.1869,36.6355,{"date":483,"open":203,"high":123,"low":204,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",36.3772,0.0897,0.25,80497.1289,346,36.3716,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-31",36.3,36.34,35.95,36.2875,-0.1563,-0.43,74150.1679,522,36.2391,{"date":502,"open":122,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",36.75,35.995,36.4438,0.7638,2.14,966856.134987,1749,36.4675,{"date":512,"open":47,"high":513,"low":514,"close":515,"change":516,"percent_change":197,"volume":517,"transactions":518,"vwap":519},"2026-07-29",36.11,35.595,35.68,-0.0746,912433.1219,803,35.7397,{"date":521,"open":522,"high":132,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",35.56,35.55,35.7546,-0.0307,-0.09,60892.1029,404,35.7206,{"date":531,"open":532,"high":494,"low":68,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",35.92,35.7853,0.3016,0.85,441741.0999,391,35.9067,{"date":540,"open":67,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":29,"vwap":547},"2026-07-24",35.66,35.4,35.4837,0.2775,0.79,114071.0999,35.5253,{"date":549,"open":78,"high":542,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",34.98,35.2062,-0.4597,-1.29,153669.0999,610,35.2492,{"date":558,"open":89,"high":559,"low":68,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",35.81,35.6659,0.0909,0.26,67628.0999,340,35.7288,{"date":567,"open":568,"high":57,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",35.39,35.25,35.575,0.415,1.18,92687.0999,447,35.4484,{"date":577,"open":67,"high":184,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",35.13,35.16,-0.2844,-0.8,76834.0999,417,35.321,{"date":586,"open":587,"high":588,"low":78,"close":589,"change":590,"percent_change":114,"volume":591,"transactions":592,"vwap":593},"2026-07-17",35.24,35.49,35.4444,-0.1489,59935.1289,339,35.3659,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-16",35.45,35.76,35.445,35.5933,-0.1642,-0.46,83897.1339,406,35.583,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":341,"vwap":614},"2026-07-15",35.62,35.835,35.51,35.7575,0.2375,0.67,66934.1259,35.6917,{"date":616,"open":522,"high":617,"low":618,"close":619,"change":562,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-14",35.77,35.46,35.52,0.74,110287.623717,552,35.6203,{"date":625,"open":272,"high":626,"low":587,"close":58,"change":214,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-13",35.48,-0.87,74463.1279,424,35.3726,{"date":632,"open":523,"high":633,"low":67,"close":634,"change":635,"percent_change":207,"volume":636,"transactions":9,"vwap":634},"2026-07-10",35.67,35.571,-0.069,90600,{"date":638,"open":639,"high":640,"low":569,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",35.32,35.64,0.5,1.42,377000,{"date":645,"open":646,"high":617,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":646},"2026-07-08",35.14,34.85,-0.38,-1.07,254200,{"date":652,"open":559,"high":653,"low":654,"close":619,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":619},"2026-07-07",35.91,35.47,-0.328,-0.91,62600,{"date":659,"open":46,"high":660,"low":640,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-06",35.88,35.848,-0.052,-0.14,63300,{"date":666,"open":111,"high":88,"low":46,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-02",35.9,0.508,1.44,81300,{"date":672,"open":673,"high":523,"low":674,"close":675,"change":676,"percent_change":318,"volume":677,"transactions":9,"vwap":675},"2026-07-01",35.33,35.3,35.392,-0.099,68000,{"date":679,"open":674,"high":619,"low":674,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",35.491,0.056,0.16,342700,{"date":685,"open":686,"high":618,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-29",35.28,35.080002,35.435,0.213,0.6,332400,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":338,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-26",35.18,35.36,35.060001,35.222,-0.37,96700,{"date":701,"open":69,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-25",35.58,35.275,35.352,0.29,0.83,76900,{"date":709,"open":710,"high":694,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-24",35.0099983,34.96,35.062,-0.092,-0.26,76700,{"date":717,"open":78,"high":19,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-23",35.145,35.154,-0.561,-1.57,68200,{"date":724,"open":90,"high":90,"low":633,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-22",35.715,0.113,0.32,77400,{"date":730,"open":633,"high":731,"low":732,"close":733,"change":681,"percent_change":682,"volume":734,"transactions":9,"vwap":733},"2026-06-18",35.73,35.54,35.602,70500,{"date":736,"open":737,"high":513,"low":619,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-17",36.0099983,35.546,-0.117,-0.33,94400,{"date":743,"open":597,"high":744,"low":541,"close":745,"change":746,"percent_change":286,"volume":747,"transactions":9,"vwap":745},"2026-06-16",35.82,35.663,0.138,99700,{"date":749,"open":744,"high":99,"low":598,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-15",35.525,0.185,0.52,66500,{"date":755,"open":78,"high":69,"low":696,"close":56,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":56},"2026-06-12",0.14,0.4,67900,{"date":760,"open":761,"high":388,"low":762,"close":763,"change":165,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-11",34.58,34.4,35.2,2.71,104600,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-10",34.5,34.66,34.27,-0.44,-1.27,71600,{"date":775,"open":776,"high":763,"low":777,"close":778,"change":779,"percent_change":380,"volume":780,"transactions":9,"vwap":778},"2026-06-09",35.040001,34.25,34.71,-0.016,108300,{"date":782,"open":647,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-08",34.93,34.63,34.726,0.053,0.15,73900,{"date":790,"open":17,"high":587,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",34.59,34.673,-0.777,-2.19,46200,{"date":797,"open":568,"high":798,"low":674,"close":596,"change":705,"percent_change":799,"volume":800,"transactions":9,"vwap":596},"2026-06-04",35.5,0.82,67300,{"date":802,"open":78,"high":272,"low":18,"close":579,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":579},"2026-06-03",-0.216,-0.61,100000,{"date":807,"open":542,"high":808,"low":19,"close":809,"change":810,"percent_change":562,"volume":811,"transactions":9,"vwap":809},"2026-06-02",35.465,35.376,0.091,62300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":236,"volume":819,"transactions":9,"vwap":817},"2026-06-01",35.12,35.44,35.029999,35.285,-0.222,59700,{"date":821,"open":822,"high":823,"low":654,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-29",35.6,35.71,35.507,0.192,0.54,56600,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":264,"volume":834,"transactions":9,"vwap":832},"2026-05-28",35.099998,35.43,35.315,0.015,105500,{"date":836,"open":568,"high":596,"low":78,"close":674,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":674},"2026-05-27",-0.235,-0.66,54300,{"date":841,"open":515,"high":515,"low":272,"close":842,"change":843,"percent_change":669,"volume":844,"transactions":9,"vwap":842},"2026-05-26",35.535,0.506,67400,{"date":846,"open":847,"high":646,"low":848,"close":849,"change":850,"percent_change":338,"volume":851,"transactions":9,"vwap":849},"2026-05-22",35.09,34.94,35.028999,-0.047,41100,{"date":853,"open":854,"high":18,"low":855,"close":856,"change":857,"percent_change":705,"volume":858,"transactions":9,"vwap":856},"2026-05-21",34.65,34.645,35.076,0.103,72700,{"date":860,"open":861,"high":776,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-20",34.54,34.46,34.973,0.543,1.58,103400,{"date":868,"open":869,"high":854,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-19",34.56,34.39,34.43,-0.368,-1.06,125800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-18",34.74,34.83,34.53,34.798,0.358,1.04,54800,{"date":885,"open":886,"high":887,"low":762,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-15",34.505,34.57,34.44,-0.623,-1.78,114000,{"date":893,"open":694,"high":894,"low":895,"close":896,"change":897,"percent_change":648,"volume":898,"transactions":9,"vwap":896},"2026-05-14",35.27,35.049999,35.063,-0.132,59300,{"date":900,"open":901,"high":17,"low":902,"close":903,"change":904,"percent_change":286,"volume":905,"transactions":9,"vwap":903},"2026-05-13",34.925,34.88,35.195,0.135,75200,{"date":907,"open":908,"high":847,"low":909,"close":696,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":696},"2026-05-12",34.955,34.82,-0.112,-0.32,75800,{"date":914,"open":674,"high":673,"low":646,"close":915,"change":916,"percent_change":328,"volume":917,"transactions":9,"vwap":915},"2026-05-11",35.172,-0.058,44000,{"date":919,"open":18,"high":894,"low":920,"close":78,"change":921,"percent_change":454,"volume":922,"transactions":9,"vwap":78},"2026-05-08",35,0.429,120500,{"date":924,"open":925,"high":568,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-07",35.35,34.78,34.801,-0.427,-1.21,105000,{"date":932,"open":763,"high":569,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-06",35.11,35.228,0.868,2.53,81000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-05",34.2,34.37,34.09,34.36,0.45,1.33,78700,{"date":948,"open":940,"high":777,"low":949,"close":950,"change":951,"percent_change":144,"volume":952,"transactions":9,"vwap":950},"2026-05-04",33.79,33.91,-0.491,87100,{"date":954,"open":955,"high":956,"low":941,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-01",34.42,34.67,34.401,-0.118,-0.34,65600,{"date":962,"open":963,"high":791,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-30",34.099998,34.519,0.819,2.43,74600,{"date":969,"open":970,"high":950,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-29",33.85,33.57,33.7,-0.315,-0.93,113400,{"date":977,"open":978,"high":963,"low":950,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-28",33.94,34.014999,0.063,0.19,78200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":207,"volume":990,"transactions":9,"vwap":988},"2026-04-27",34.0099983,34.21,33.89,33.952,-0.063,315300,{"date":992,"open":970,"high":942,"low":993,"close":979,"change":416,"percent_change":727,"volume":994,"transactions":9,"vwap":979},"2026-04-24",33.84,60500,{"date":996,"open":963,"high":997,"low":998,"close":999,"change":1000,"percent_change":649,"volume":1001,"transactions":9,"vwap":999},"2026-04-23",34.22,33.61,33.905,-0.365,80100,{"date":1003,"open":870,"high":762,"low":1004,"close":770,"change":1005,"percent_change":1006,"volume":707,"transactions":9,"vwap":770},"2026-04-22",34.18,0.095,0.28,{"date":1008,"open":1009,"high":877,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-21",34.64,34.15,34.175,-0.716,-2.05,79300,{"date":1016,"open":1017,"high":711,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-20",34.86,34.685,34.891,-0.184,-0.52,58500,{"date":1024,"open":578,"high":925,"low":816,"close":1025,"change":1026,"percent_change":1027,"volume":905,"transactions":9,"vwap":1025},"2026-04-17",35.075001,0.411,1.19,{"date":1029,"open":878,"high":1030,"low":869,"close":1031,"change":1032,"percent_change":379,"volume":1033,"transactions":9,"vwap":1031},"2026-04-16",34.91,34.664,-0.006,72600,{"date":1035,"open":1036,"high":1037,"low":784,"close":956,"change":61,"percent_change":1038,"volume":1039,"transactions":9,"vwap":956},"2026-04-15",34.75,34.79,-0.57,167500,{"date":1041,"open":1042,"high":711,"low":1042,"close":1043,"change":50,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-14",34.7,34.87,0.78,83600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":751,"percent_change":826,"volume":1051,"transactions":9,"vwap":1050},"2026-04-13",34.049999,34.695,34.6,85700,{"date":1053,"open":1054,"high":761,"low":770,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-10",34.575,34.415,0.195,0.57,102900,{"date":1060,"open":1061,"high":943,"low":999,"close":997,"change":1062,"percent_change":207,"volume":1063,"transactions":9,"vwap":997},"2026-04-09",33.95,-0.065,52800,{"date":1065,"open":941,"high":871,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-08",34.029999,34.285,1.063,3.2,52400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-07",32.66,33.52,32.39,33.222,0.242,0.73,49000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":416,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",32.855,33.09,32.81,32.98,0.035,97000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-02",32.42,32.99,32.945,-0.271,-0.82,82900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-01",33.32,33.39,33.105,33.216,0.62,1.9,69000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-31",32.15,32.6,31.96,32.596,0.994,3.15,70900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":562,"volume":1121,"transactions":9,"vwap":1119},"2026-03-30",31.79,31.89,31.51,31.602,0.082,120100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-27",31.75,32.02,31.52,-0.466,-1.46,229500,{"date":1131,"open":1132,"high":1133,"low":1109,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-26",32.3,32.47,31.986,-0.564,-1.73,51500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-25",32.65,32.72,32.4,32.55,0.44,1.37,385300,{"date":1148,"open":1116,"high":1149,"low":1116,"close":1150,"change":1151,"percent_change":526,"volume":1152,"transactions":9,"vwap":1150},"2026-03-24",32.22,32.11,-0.029,171200,{"date":1154,"open":1109,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-23",32.53,31.71,32.139,0.709,2.26,148500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-20",32.25,33.48,31.335,31.43,-1.005,-3.1,79700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-19",31.85,32.64,32.435,-0.1,-0.31,131600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-18",33.0099983,32.535,-0.456,-1.38,70400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-17",33.12,33.21,32.97,32.991,0.123,0.37,74700,{"date":1195,"open":1196,"high":1197,"low":1141,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-16",32.77,32.94,32.868,0.503,1.55,48100,{"date":1203,"open":1204,"high":1085,"low":1205,"close":1206,"change":1207,"percent_change":144,"volume":1208,"transactions":9,"vwap":1206},"2026-03-13",32.82,32.34,32.365,-0.468,53100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":720,"percent_change":1215,"volume":657,"transactions":9,"vwap":1214},"2026-03-12",32.95,33.029999,32.68,32.833,-1.68,{"date":1217,"open":1098,"high":1074,"low":1218,"close":1219,"change":1220,"percent_change":61,"volume":1221,"transactions":9,"vwap":1219},"2026-03-11",33.15,33.394,-0.066,87700,{"date":1223,"open":1224,"high":1225,"low":1099,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-10",33.55,33.96,33.46,0.21,0.63,174700,{"date":1231,"open":1140,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":773,"transactions":9,"vwap":1234},"2026-03-09",33.385,32.32,33.25,0.044,0.13,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-06",32.8,33.33,33.206,-0.329,-0.98,59900,{"date":1246,"open":972,"high":1247,"low":1213,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-05",33.88,33.535,-0.764,-2.23,69700,{"date":1253,"open":1048,"high":1254,"low":1066,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-04",34.3,34.299,0.434,1.28,59100,{"date":1260,"open":1261,"high":1048,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-03",33.49,33.07,33.865,-1.117,-3.19,85400,{"date":1268,"open":1269,"high":933,"low":909,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-02",34.84,34.982,-0.683,-1.92,57500,{"date":1275,"open":1276,"high":132,"low":48,"close":1277,"change":1278,"percent_change":197,"volume":1279,"transactions":9,"vwap":1277},"2026-02-27",35.8,35.665,-0.075,65500,{"date":1281,"open":47,"high":559,"low":732,"close":1282,"change":910,"percent_change":1176,"volume":1283,"transactions":9,"vwap":1282},"2026-02-26",35.74,43000,{"date":1285,"open":1286,"high":1287,"low":68,"close":1288,"change":1289,"percent_change":479,"volume":1290,"transactions":9,"vwap":1288},"2026-02-25",35.7,35.89,35.852,0.353,78500,{"date":1292,"open":639,"high":1293,"low":894,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-24",35.57,35.499,0.08,0.23,125900,{"date":1299,"open":822,"high":515,"low":695,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-23",35.419,-0.064,-0.18,61500,{"date":1305,"open":569,"high":1306,"low":17,"close":1307,"change":1308,"percent_change":706,"volume":1309,"transactions":9,"vwap":1307},"2026-02-20",35.53,35.483,0.292,38400,{"date":1311,"open":1312,"high":17,"low":550,"close":1313,"change":1314,"percent_change":1176,"volume":1315,"transactions":9,"vwap":1313},"2026-02-19",35.07,35.191,-0.109,63900,{"date":1317,"open":674,"high":798,"low":1318,"close":674,"change":1319,"percent_change":50,"volume":1320,"transactions":9,"vwap":674},"2026-02-18",35.245,0.096,142900,{"date":1322,"open":1323,"high":78,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-17",34.92,34.765,35.204,0.227,0.65,160900,{"date":1330,"open":1331,"high":696,"low":878,"close":1332,"change":958,"percent_change":959,"volume":1333,"transactions":9,"vwap":1332},"2026-02-13",34.9,34.977,288400,{"date":1335,"open":831,"high":654,"low":816,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-12",35.095001,-0.276,-0.78,380200,{"date":1341,"open":925,"high":618,"low":578,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-11",35.371,0.133,0.38,113000,{"date":1347,"open":674,"high":67,"low":1348,"close":1349,"change":1350,"percent_change":416,"volume":1351,"transactions":9,"vwap":1349},"2026-02-10",35.19,35.238,0.038,89800,{"date":1353,"open":1354,"high":686,"low":1355,"close":763,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":763},"2026-02-09",34.95,34.905,0.56,1.62,88600,{"date":1360,"open":1361,"high":877,"low":1361,"close":1009,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1009},"2026-02-06",34.465,0.61,1.79,208800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1066,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1066},"2026-02-05",34.16,34.28,33.98,-0.431,-1.25,90900,{"date":1374,"open":956,"high":877,"low":1375,"close":1376,"change":1377,"percent_change":1057,"volume":1378,"transactions":9,"vwap":1376},"2026-02-04",34.35,34.461,0.196,65400,{"date":1380,"open":963,"high":1254,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":839,"transactions":9,"vwap":1382},"2026-02-03",34.02,34.265,0.179,0.53,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-02",34,34.13,33.92,34.085999,0.296,0.88,657500,{"date":1395,"open":1387,"high":1396,"low":1397,"close":949,"change":1398,"percent_change":1338,"volume":1399,"transactions":9,"vwap":949},"2026-01-30",34.040001,33.66,-0.265,74000,{"date":1401,"open":1402,"high":1368,"low":1403,"close":1404,"change":1405,"percent_change":757,"volume":1406,"transactions":9,"vwap":1404},"2026-01-29",34.07,33.68,34.055,0.136,80400,{"date":1408,"open":1409,"high":985,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-28",33.955,33.75,33.919,-0.403,-1.17,104700,{"date":1416,"open":963,"high":879,"low":963,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-27",34.322,0.527,1.56,86700,{"date":1422,"open":970,"high":1225,"low":1423,"close":1424,"change":155,"percent_change":826,"volume":1425,"transactions":9,"vwap":1424},"2026-01-26",33.76,33.795,66600,{"date":1427,"open":1428,"high":1403,"low":1240,"close":1429,"change":1430,"percent_change":1362,"volume":1431,"transactions":9,"vwap":1429},"2026-01-23",33.38,33.615,0.205,47900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":727,"volume":1438,"transactions":9,"vwap":1436},"2026-01-22",33.5,33.59,33.41,0.105,183800,{"date":1440,"open":1262,"high":1428,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-21",32.93,33.305,0.365,1.11,55100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1197,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1197},"2026-01-20",33,33.17,32.88,-0.51,-1.52,97300,{"date":1455,"open":1456,"high":1261,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-16",33.4,33.34,33.45,0.114,0.34,208400,{"date":1463,"open":1456,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1302,"volume":1468,"transactions":9,"vwap":1466},"2026-01-15",33.47,33.3,33.336,-0.059,61800,{"date":1470,"open":1240,"high":1471,"low":1472,"close":1473,"change":1227,"percent_change":1228,"volume":753,"transactions":9,"vwap":1473},"2026-01-14",33.43,33.29,33.395,{"date":1475,"open":1234,"high":1476,"low":1477,"close":1478,"change":197,"percent_change":236,"volume":1479,"transactions":9,"vwap":1478},"2026-01-13",33.28,33.11,33.185,43800,{"date":1481,"open":1240,"high":1464,"low":1240,"close":1473,"change":751,"percent_change":1356,"volume":1482,"transactions":9,"vwap":1473},"2026-01-12",50300,{"date":1484,"open":1477,"high":1476,"low":1083,"close":1188,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1188},"2026-01-09",0.181,0.55,57400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-08",32.9,33.060001,32.89,33.028999,0.019,0.06,47600,{"date":1498,"open":1499,"high":1218,"low":1189,"close":1180,"change":1500,"percent_change":698,"volume":1501,"transactions":9,"vwap":1180},"2026-01-07",33.099998,-0.124,55600,{"date":1503,"open":1218,"high":1188,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-06",33.055,33.134,0.029,0.09,51400,{"date":1510,"open":1204,"high":1511,"low":1239,"close":1100,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1100},"2026-01-05",33.13,0.316,0.96,69800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":545,"volume":1522,"transactions":9,"vwap":1520},"2026-01-02",32.76,32.85,32.685,32.789,0.257,67100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":911,"volume":1468,"transactions":9,"vwap":1528},"2025-12-31",32.585,32.63,32.45,32.532,-0.103,{"date":1531,"open":1532,"high":1533,"low":1108,"close":1534,"change":1535,"percent_change":1192,"volume":1536,"transactions":9,"vwap":1534},"2025-12-30",32.675,32.74,32.635,0.12,86300,{"date":1538,"open":1539,"high":1540,"low":1075,"close":1541,"change":1542,"percent_change":838,"volume":1543,"transactions":9,"vwap":1541},"2025-12-29",32.565,32.61,32.515,-0.215,57700,{"date":1545,"open":1517,"high":1196,"low":1546,"close":1547,"change":437,"percent_change":1495,"volume":1548,"transactions":9,"vwap":1547},"2025-12-26",32.62,32.73,24800,{"date":1550,"open":1140,"high":1196,"low":1140,"close":1551,"change":1552,"percent_change":1236,"volume":1553,"transactions":9,"vwap":1551},"2025-12-24",32.71,0.041,37600,{"date":1555,"open":1140,"high":1547,"low":1108,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-23",32.669,0.134,0.41,60100,{"date":1561,"open":1527,"high":1562,"low":1142,"close":1181,"change":1563,"percent_change":663,"volume":1564,"transactions":9,"vwap":1181},"2025-12-22",32.58,-0.045,94200,{"date":1566,"open":1567,"high":1562,"low":1567,"close":1562,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1562},"2025-12-19",32.37,0.36,1.12,1335800,{"date":1572,"open":1573,"high":1108,"low":1574,"close":1149,"change":1575,"percent_change":1486,"volume":1576,"transactions":9,"vwap":1149},"2025-12-18",32.26,31.935,0.175,95000,{"date":1578,"open":1149,"high":1073,"low":1579,"close":1580,"change":1581,"percent_change":1021,"volume":1582,"transactions":9,"vwap":1580},"2025-12-17",32.0099983,32.044998,-0.167,67600,{"date":1584,"open":1585,"high":1546,"low":1150,"close":1586,"change":1587,"percent_change":497,"volume":1482,"transactions":9,"vwap":1586},"2025-12-16",32.31,32.212,-0.138,{"date":1589,"open":1205,"high":1590,"low":1591,"close":1592,"change":1296,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-15",32.78,31.98,32.35,0.72,44500,{"date":1596,"open":1597,"high":1527,"low":1598,"close":1599,"change":1302,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-12",32.24,31.97,32.12,-0.56,65700,{"date":1603,"open":1604,"high":1605,"low":1599,"close":1132,"change":1606,"percent_change":1078,"volume":753,"transactions":9,"vwap":1132},"2025-12-11",32.13,32.36,0.235,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":757,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-10",32.16,32.445,31.7,32.064999,1.26,76500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":379,"percent_change":327,"volume":1621,"transactions":9,"vwap":1620},"2025-12-09",31.8,32.09,31.57,31.665,98300,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":800,"transactions":9,"vwap":1626},"2025-12-08",31.95,31.62,31.685,0.001,0,{"date":1630,"open":1116,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":946,"transactions":9,"vwap":1633},"2025-12-05",32.14,31.54,31.684,-0.077,-0.24,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1095,"transactions":9,"vwap":1640},"2025-12-04",31.93,31.73,31.761,-0.002,-0.01,{"date":1644,"open":1645,"high":1646,"low":1625,"close":1647,"change":1295,"percent_change":486,"volume":1290,"transactions":9,"vwap":1647},"2025-12-03",31.63,31.84,31.763,{"date":1649,"open":1650,"high":1156,"low":1651,"close":1652,"change":1653,"percent_change":690,"volume":1654,"transactions":9,"vwap":1652},"2025-12-02",31.65,31.58,31.683,0.188,53400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":114,"volume":1662,"transactions":9,"vwap":1660},"2025-12-01",31.77,32.5,31.35,31.495,-0.134,68100,{"date":1664,"open":1126,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1344,"volume":1669,"transactions":9,"vwap":1667},"2025-11-28",31.68,31.2,31.629,0.119,33400,{"date":1671,"open":1672,"high":1651,"low":1673,"close":1118,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1118},"2025-11-26",31.41,31.25,0.43,1.38,73800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-25",30.96,31.37,30.86,31.08,0.318,1.03,143300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":349,"volume":1693,"transactions":9,"vwap":1691},"2025-11-24",30.71,30.88,30.63,30.762,0.052,112900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1688,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1688},"2025-11-21",30.55,31.014999,30.38,0.486,1.61,61100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-20",30.9,31.1,30.2,30.224,-0.399,-1.3,73500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-19",30.66,30.79,30.46,30.623,-0.022,-0.07,107700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-18",30.57,30.73,30.475,30.645,-0.39,-1.26,90300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1351,"transactions":9,"vwap":1734},"2025-11-17",31.22,31.5,30.945,31.035,-0.425,-1.35,{"date":1738,"open":1659,"high":1650,"low":1739,"close":1740,"change":1741,"percent_change":959,"volume":1742,"transactions":9,"vwap":1740},"2025-11-14",31.32,31.46,-0.107,48000,{"date":1744,"open":1745,"high":1745,"low":1126,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-13",31.86,31.567,-0.183,-0.58,82800,{"date":1751,"open":1645,"high":1752,"low":1753,"close":1124,"change":562,"percent_change":706,"volume":1754,"transactions":9,"vwap":1124},"2025-11-12",31.78,31.575,203000,{"date":1756,"open":1757,"high":1758,"low":1680,"close":1759,"change":155,"percent_change":1057,"volume":1283,"transactions":9,"vwap":1759},"2025-11-11",31.39,31.56,31.49,{"date":1761,"open":1762,"high":1739,"low":1682,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-10",31.17,31.31,0.362,1.17,61300,{"date":1768,"open":1688,"high":1769,"low":1770,"close":1771,"change":1459,"percent_change":1192,"volume":1772,"transactions":9,"vwap":1771},"2025-11-07",30.97,30.69,30.948,92800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-06",31.030001,31.040001,30.725,30.834,-0.012,-0.04,97600,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":535,"volume":1788,"transactions":9,"vwap":1786},"2025-11-05",30.7,30.91,30.846,0.259,101400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":581,"volume":1014,"transactions":9,"vwap":1794},"2025-11-04",30.59,30.76,30.505,30.587,-0.247,{"date":1797,"open":38,"high":1704,"low":1792,"close":1778,"change":1798,"percent_change":1295,"volume":1799,"transactions":9,"vwap":1778},"2025-11-03",0.024,76000,{"date":1801,"open":1802,"high":1689,"low":1803,"close":1804,"change":1642,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-31",30.84,30.65,30.81,-0.03,132100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1809,"change":1641,"percent_change":1642,"volume":1812,"transactions":9,"vwap":1809},"2025-10-30",30.82,30.93,30.75,95400,{"date":1814,"open":1815,"high":1816,"low":1784,"close":1817,"change":1818,"percent_change":601,"volume":1819,"transactions":9,"vwap":1817},"2025-10-29",31,31.07,30.822,-0.143,62500,{"date":1821,"open":1704,"high":1816,"low":1822,"close":1823,"change":379,"percent_change":327,"volume":1824,"transactions":9,"vwap":1823},"2025-10-28",30.87,30.965,76300,{"date":1826,"open":1827,"high":1828,"low":1810,"close":1829,"change":1830,"percent_change":1044,"volume":1831,"transactions":9,"vwap":1829},"2025-10-27",30.95,31.01,30.985,0.239,49400,{"date":1833,"open":1723,"high":1804,"low":1713,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-24",30.746,0.106,0.35,42000,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":612,"volume":1399,"transactions":9,"vwap":1842},"2025-10-23",30.54,30.68,30.64,0.204,{"date":1845,"open":1846,"high":1722,"low":1847,"close":1848,"change":980,"percent_change":1227,"volume":1849,"transactions":9,"vwap":1848},"2025-10-22",30.45,30.31,30.436,87000,{"date":1851,"open":1852,"high":1715,"low":1853,"close":1854,"change":1855,"percent_change":1451,"volume":1856,"transactions":9,"vwap":1854},"2025-10-21",30.415,30.33,30.373,-0.157,91200,{"date":1858,"open":1846,"high":1791,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-20",30.34,30.53,0.155,0.51,429200,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1627,"percent_change":1628,"volume":1869,"transactions":9,"vwap":1868},"2025-10-17",30.25,30.42,30.375,55500,{"date":1871,"open":1872,"high":1715,"low":1873,"close":1874,"change":1875,"percent_change":1568,"volume":1876,"transactions":9,"vwap":1874},"2025-10-16",30.35,30.29,30.374,0.109,54600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":486,"volume":1884,"transactions":9,"vwap":1882},"2025-10-15",30.3,30.37,30.146,30.265,0.075,300200,{"date":1886,"open":1887,"high":1879,"low":1888,"close":1889,"change":1890,"percent_change":752,"volume":664,"transactions":9,"vwap":1889},"2025-10-14",29.9,29.895,30.19,0.156,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1102,"volume":1898,"transactions":9,"vwap":1896},"2025-10-13",30,30.11,29.891,30.034,0.184,39300,{"date":1900,"open":1901,"high":1879,"low":26,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-10",30.27,29.85,-0.531,-1.75,32800,{"date":1907,"open":1908,"high":1803,"low":1879,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-09",30.6,30.381,-0.236,-0.77,34100,{"date":1914,"open":1803,"high":1688,"low":1696,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-08",30.617,0.094,0.31,32000,{"date":1920,"open":1784,"high":1921,"low":1922,"close":1923,"change":1337,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-07",30.77,30.49,30.523,-0.9,79000,{"date":1927,"open":38,"high":1689,"low":1792,"close":1928,"change":1032,"percent_change":379,"volume":1929,"transactions":9,"vwap":1928},"2025-10-06",30.799,56000,{"date":1931,"open":1932,"high":1689,"low":1933,"close":1934,"change":1005,"percent_change":1917,"volume":1935,"transactions":9,"vwap":1934},"2025-10-03",30.775,30.72,30.805,51200,{"date":1937,"open":1811,"high":1809,"low":1938,"close":1688,"change":1939,"percent_change":327,"volume":1940,"transactions":9,"vwap":1688},"2025-10-02",30.56,-0.018,53000,{"date":1942,"open":1811,"high":1714,"low":1908,"close":1943,"change":1944,"percent_change":1078,"volume":1945,"transactions":9,"vwap":1943},"2025-10-01",30.728,0.223,45700,{"date":1947,"open":1948,"high":1696,"low":1880,"close":1793,"change":756,"percent_change":350,"volume":1949,"transactions":9,"vwap":1793},"2025-09-30",30.4,62200,{"date":1951,"open":1948,"high":1952,"low":1873,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-29",30.48,30.365,0.073,0.24,53800,{"date":1958,"open":1706,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":165,"volume":1963,"transactions":9,"vwap":1961},"2025-09-26",30.32,30.18,30.292,0.278,46500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1911,"volume":1772,"transactions":9,"vwap":1969},"2025-09-25",30.049999,30.09,29.87,30.014,-0.233,{"date":1972,"open":1959,"high":1948,"low":1706,"close":1973,"change":1818,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-24",30.247,-0.47,40200,{"date":1977,"open":1978,"high":1908,"low":1853,"close":1979,"change":1980,"percent_change":307,"volume":1981,"transactions":9,"vwap":1979},"2025-09-23",30.5,30.39,-0.024,71200,{"date":1983,"open":1879,"high":1846,"low":1882,"close":1984,"change":1875,"percent_change":1568,"volume":898,"transactions":9,"vwap":1984},"2025-09-22",30.414,{"date":1986,"open":1872,"high":1698,"low":1901,"close":1987,"change":1988,"percent_change":339,"volume":1989,"transactions":9,"vwap":1987},"2025-09-19",30.305,-0.106,62800,{"date":1991,"open":1872,"high":1922,"low":1879,"close":1992,"change":1993,"percent_change":416,"volume":1487,"transactions":9,"vwap":1992},"2025-09-18",30.411,0.034,{"date":1995,"open":1996,"high":1842,"low":1959,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-17",30.44,30.377,-0.165,-0.54,56500,{"date":2002,"open":1696,"high":1908,"low":1867,"close":2003,"change":2004,"percent_change":1635,"volume":2005,"transactions":9,"vwap":2003},"2025-09-16",30.542,-0.074,81900,{"date":2007,"open":1908,"high":2008,"low":1938,"close":2009,"change":2010,"percent_change":391,"volume":1742,"transactions":9,"vwap":2009},"2025-09-15",30.67,30.616,0.146,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":338,"percent_change":114,"volume":2017,"transactions":9,"vwap":2016},"2025-09-12",30.455,30.52,30.36,30.47,70100,{"date":2019,"open":1846,"high":2020,"low":1846,"close":1908,"change":2021,"percent_change":225,"volume":2022,"transactions":9,"vwap":1908},"2025-09-11",30.62,0.305,55000,{"date":2024,"open":1846,"high":1715,"low":1866,"close":2025,"change":2026,"percent_change":307,"volume":2027,"transactions":9,"vwap":2025},"2025-09-10",30.295,-0.025,28200,{"date":2029,"open":1879,"high":1979,"low":1866,"close":1959,"change":2030,"percent_change":1726,"volume":2031,"transactions":9,"vwap":1959},"2025-09-09",-0.12,58300,{"date":2033,"open":1880,"high":1996,"low":2034,"close":1996,"change":1764,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1996},"2025-09-08",30.28,1.2,29700,{"date":2038,"open":1866,"high":1847,"low":2039,"close":2040,"change":2041,"percent_change":1674,"volume":1963,"transactions":9,"vwap":2040},"2025-09-05",30.01,30.077999,0.128,{"date":2043,"open":1902,"high":2044,"low":2045,"close":2046,"change":486,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-04",29.97,29.82,29.95,0.84,54000,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1236,"percent_change":1144,"volume":1309,"transactions":9,"vwap":2053},"2025-09-03",29.63,29.76,29.7,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-02",29.5,29.69,29.49,29.57,-0.383,-1.28,139600,{"date":2064,"open":1887,"high":2039,"low":1887,"close":2065,"change":2066,"percent_change":601,"volume":2067,"transactions":9,"vwap":2065},"2025-08-29",29.953,-0.137,47000,{"date":2069,"open":1966,"high":2070,"low":2071,"close":1967,"change":360,"percent_change":1296,"volume":1918,"transactions":9,"vwap":1967},"2025-08-28",30.14,30.040001,{"date":2073,"open":1887,"high":1966,"low":2074,"close":2075,"change":2076,"percent_change":1600,"volume":1710,"transactions":9,"vwap":2075},"2025-08-27",29.84,30.02,-0.168,{"date":2078,"open":2079,"high":2080,"low":1967,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-26",30.15,30.23,30.188,-0.032,-0.11,36300,{"date":2086,"open":1978,"high":1840,"low":1960,"close":2087,"change":2088,"percent_change":553,"volume":2089,"transactions":9,"vwap":2087},"2025-08-25",30.22,-0.395,39000,{"date":2091,"open":1879,"high":1688,"low":1879,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-22",30.615,0.375,1.24,50400,{"date":2097,"open":1866,"high":1715,"low":2098,"close":2099,"change":2100,"percent_change":114,"volume":2101,"transactions":9,"vwap":2099},"2025-08-21",30.16,30.24,-0.128,68800,{"date":2103,"open":1872,"high":2104,"low":1873,"close":2105,"change":2041,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-20",30.43,30.368,0.42,76400,{"date":2109,"open":1872,"high":2110,"low":1889,"close":2099,"change":2111,"percent_change":1495,"volume":2112,"transactions":9,"vwap":2099},"2025-08-19",30.41,0.017,56400,{"date":2114,"open":2079,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1176,"volume":2119,"transactions":9,"vwap":2117},"2025-08-18",30.26,30.1,30.223,-0.093,51300,{"date":2121,"open":1879,"high":1698,"low":1866,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-15",30.316,0.101,0.33,550100,{"date":2127,"open":2116,"high":1879,"low":1966,"close":2128,"change":2129,"percent_change":379,"volume":2130,"transactions":9,"vwap":2128},"2025-08-14",30.215,-0.005,91800,{"date":2132,"open":2079,"high":1866,"low":2116,"close":2087,"change":155,"percent_change":690,"volume":2133,"transactions":9,"vwap":2087},"2025-08-13",50500,{"date":2135,"open":2136,"high":2098,"low":2137,"close":2071,"change":1289,"percent_change":1027,"volume":2138,"transactions":9,"vwap":2071},"2025-08-12",29.8,29.79,54500,{"date":2140,"open":2053,"high":2136,"low":2141,"close":2142,"change":2118,"percent_change":1176,"volume":2143,"transactions":9,"vwap":2142},"2025-08-11",29.6,29.687,41400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2106,"volume":2151,"transactions":9,"vwap":2149},"2025-08-08",29.75,29.88,29.71,29.78,0.124,68900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1513,"volume":2159,"transactions":9,"vwap":2157},"2025-08-07",29.74,29.77,29.54,29.656,0.281,35600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-06",29.315,29.405,29.27,29.375,0.232,0.8,48800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":360,"volume":2176,"transactions":9,"vwap":2174},"2025-08-05",29.16,29.25,29.02,29.143,0.021,67200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2000,"transactions":9,"vwap":2182},"2025-08-04",29.11,29.15,29.01,29.122,0.315,1.09,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":663,"volume":2192,"transactions":9,"vwap":2190},"2025-08-01",28.79,28.81,28.61,28.807,-0.039,74400,{"date":2194,"open":2195,"high":2181,"low":2196,"close":2197,"change":2198,"percent_change":236,"volume":2199,"transactions":9,"vwap":2197},"2025-07-31",28.95,28.805,28.846,-0.182,104100,{"date":2201,"open":2180,"high":2202,"low":2203,"close":2204,"change":462,"percent_change":2205,"volume":1831,"transactions":9,"vwap":2204},"2025-07-30",29.24,28.91,29.028,-0.75,{"date":2207,"open":2172,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1296,"volume":2212,"transactions":9,"vwap":2210},"2025-07-29",29.44,29.17,29.248,0.067,61200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1215,"volume":2220,"transactions":9,"vwap":2218},"2025-07-28",29.32,29.37,29.12,29.181,-0.499,38300,{"date":2222,"open":2056,"high":2148,"low":2223,"close":2224,"change":1780,"percent_change":338,"volume":2225,"transactions":9,"vwap":2224},"2025-07-25",29.47,29.68,45000,{"date":2227,"open":2136,"high":1968,"low":2057,"close":2228,"change":2229,"percent_change":804,"volume":2230,"transactions":9,"vwap":2228},"2025-07-24",29.72,-0.181,37800,{"date":2232,"open":2056,"high":2233,"low":2056,"close":2234,"change":2235,"percent_change":2236,"volume":1221,"transactions":9,"vwap":2234},"2025-07-23",29.92,29.901,0.675,2.31,{"date":2238,"open":2239,"high":2164,"low":2240,"close":2241,"change":2242,"percent_change":535,"volume":2243,"transactions":9,"vwap":2241},"2025-07-22",29.049999,28.99,29.226,0.246,89000,{"date":2245,"open":2246,"high":2171,"low":2247,"close":2248,"change":1430,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-21",28.92,28.9,28.98,0.71,243800,{"date":2252,"open":2246,"high":2248,"low":2253,"close":2254,"change":2255,"percent_change":698,"volume":2256,"transactions":9,"vwap":2254},"2025-07-18",28.73,28.775,-0.108,34300,{"date":2258,"open":2259,"high":2203,"low":2260,"close":2261,"change":2262,"percent_change":682,"volume":2168,"transactions":9,"vwap":2261},"2025-07-17",28.75,28.74,28.883,0.047,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1377,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-16",28.64,28.86,28.51,28.836,0.68,107800,{"date":2272,"open":2273,"high":2274,"low":2265,"close":2265,"change":2275,"percent_change":2276,"volume":1614,"transactions":9,"vwap":2265},"2025-07-15",28.85,28.93,-0.318,-1.1,{"date":2278,"open":2266,"high":2217,"low":2266,"close":2279,"change":2280,"percent_change":2281,"volume":1184,"transactions":9,"vwap":2279},"2025-07-14",28.958,0.088,0.3,{"date":2283,"open":2284,"high":2217,"low":2285,"close":2285,"change":911,"percent_change":2276,"volume":2286,"transactions":9,"vwap":2285},"2025-07-11",28.975,28.87,40800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":197,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-10",29.215,29.39,29.08,29.19,-0.71,111100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2106,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-09",29.225,29.4,29.13,1.45,36500,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2248,"change":1295,"percent_change":1006,"volume":2306,"transactions":9,"vwap":2248},"2025-07-08",28.885,29.1,35700,{"date":2308,"open":2247,"high":2309,"low":2187,"close":2247,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2247},"2025-07-07",29.030001,-0.521,-1.77,75000,{"date":2314,"open":2315,"high":2056,"low":2316,"close":2317,"change":810,"percent_change":1917,"volume":2318,"transactions":9,"vwap":2317},"2025-07-03",29.38,29.34,29.421,53200,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":1563,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-02",29.22,29.42,29.33,-0.15,83200,{"date":2327,"open":2328,"high":2156,"low":2329,"close":2165,"change":2330,"percent_change":959,"volume":2331,"transactions":9,"vwap":2165},"2025-07-01",29.53,29.31,-0.101,47100,{"date":2333,"open":2334,"high":2058,"low":2335,"close":2336,"change":1692,"percent_change":155,"volume":2337,"transactions":9,"vwap":2336},"2025-06-30",29.365,29.3,29.476,391700,{"date":2339,"open":2340,"high":2341,"low":2329,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-06-27",29.325,29.52,29.424,0.284,0.97,31400,{"date":2347,"open":2173,"high":2292,"low":2348,"close":2349,"change":1962,"percent_change":1513,"volume":2350,"transactions":9,"vwap":2349},"2025-06-26",29.0049992,29.14,30900,{"date":2352,"open":2353,"high":2354,"low":2259,"close":2355,"change":2100,"percent_change":771,"volume":1876,"transactions":9,"vwap":2355},"2025-06-25",28.83,28.89,28.862,{"date":2357,"open":2358,"high":2359,"low":2188,"close":2240,"change":2360,"percent_change":2035,"volume":2133,"transactions":9,"vwap":2240},"2025-06-24",28.875,29.040001,0.345,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2183,"percent_change":1444,"volume":2366,"transactions":9,"vwap":2365},"2025-06-23",28.25,28.68,28.645,32900,{"date":2368,"open":2369,"high":2189,"low":2370,"close":2370,"change":244,"percent_change":1371,"volume":2371,"transactions":9,"vwap":2370},"2025-06-20",28.6,28.33,43300,{"date":2373,"open":2369,"high":2353,"low":2374,"close":2375,"change":981,"percent_change":612,"volume":2376,"transactions":9,"vwap":2375},"2025-06-18",28.57,28.69,27300,{"date":2378,"open":2353,"high":2285,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-06-17",28.5,-0.53,-1.83,49700,{"date":2384,"open":2299,"high":2385,"low":2386,"close":2309,"change":1006,"percent_change":2344,"volume":2387,"transactions":9,"vwap":2309},"2025-06-16",29.18,28.94,39100,{"date":2389,"open":2390,"high":2391,"low":2260,"close":2259,"change":1735,"percent_change":1128,"volume":2392,"transactions":9,"vwap":2259},"2025-06-13",28.8,28.97,22400,{"date":2394,"open":2305,"high":2172,"low":2395,"close":2396,"change":2397,"percent_change":620,"volume":2398,"transactions":9,"vwap":2396},"2025-06-12",29.09,29.175,0.215,52700,{"date":2400,"open":2181,"high":2401,"low":2402,"close":2403,"change":1236,"percent_change":944,"volume":2404,"transactions":9,"vwap":2403},"2025-06-11",29.07,28.88,28.96,30600,{"date":2406,"open":2403,"high":2359,"low":2353,"close":2353,"change":958,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2353},"2025-06-10",-0.41,39800,{"date":2410,"open":2247,"high":2359,"low":2354,"close":2411,"change":2111,"percent_change":1495,"volume":2412,"transactions":9,"vwap":2411},"2025-06-09",28.948,18700,{"date":2414,"open":2274,"high":2415,"low":2402,"close":2416,"change":2417,"percent_change":155,"volume":2418,"transactions":9,"vwap":2416},"2025-06-06",29,28.931,0.051,22800,{"date":2420,"open":2247,"high":2240,"low":2421,"close":2402,"change":416,"percent_change":1344,"volume":2422,"transactions":9,"vwap":2402},"2025-06-05",28.77,52000,{"date":2424,"open":2259,"high":2403,"low":2425,"close":2421,"change":1642,"percent_change":1805,"volume":2426,"transactions":9,"vwap":2421},"2025-06-04",28.71,55300,{"date":2428,"open":2429,"high":2353,"low":2430,"close":2431,"change":2432,"percent_change":1094,"volume":2433,"transactions":9,"vwap":2431},"2025-06-03",28.7,28.66,28.78,-0.238,30200,{"date":2435,"open":2259,"high":2436,"low":2267,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-02",29.018,0.325,1.13,20600,{"date":2441,"open":2442,"high":2253,"low":2443,"close":2444,"change":2445,"percent_change":1955,"volume":2036,"transactions":9,"vwap":2444},"2025-05-30",28.65,28.46,28.693,0.069,{"date":2447,"open":2369,"high":2430,"low":2267,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-05-29",28.624,0.164,0.58,33000,{"date":2453,"open":2369,"high":2442,"low":2443,"close":2443,"change":601,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2443},"2025-05-28",-1.59,64300,{"date":2457,"open":2458,"high":2246,"low":2431,"close":2246,"change":826,"percent_change":1103,"volume":2459,"transactions":9,"vwap":2246},"2025-05-27",28.855,36100,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":526,"percent_change":911,"volume":2465,"transactions":9,"vwap":2464},"2025-05-23",28.13,28.54,28.38,40500,{"date":2467,"open":2468,"high":2379,"low":2468,"close":2469,"change":2470,"percent_change":155,"volume":795,"transactions":9,"vwap":2469},"2025-05-22",28.26,28.47,0.05,{"date":2472,"open":2369,"high":2364,"low":2473,"close":2474,"change":1278,"percent_change":714,"volume":1582,"transactions":9,"vwap":2474},"2025-05-21",28.32,28.42,{"date":2476,"open":2370,"high":2477,"low":2370,"close":2478,"change":1326,"percent_change":2167,"volume":2479,"transactions":9,"vwap":2478},"2025-05-20",28.52,28.495,86900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2483,"change":2485,"percent_change":125,"volume":2486,"transactions":9,"vwap":2483},"2025-05-19",28.049999,28.268,28.030001,0.248,38700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":50,"percent_change":2344,"volume":2492,"transactions":9,"vwap":2490},"2025-05-16",27.85,28.02,27.8,47400,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":1535,"percent_change":1674,"volume":2498,"transactions":9,"vwap":2497},"2025-05-15",27.7,27.835,27.75,38100,{"date":2500,"open":2501,"high":2497,"low":2502,"close":2503,"change":264,"percent_change":756,"volume":2504,"transactions":9,"vwap":2503},"2025-05-14",27.71,27.51,27.63,52600,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":1175,"percent_change":244,"volume":2510,"transactions":9,"vwap":2509},"2025-05-13",27.55,27.72,27.59,27000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":562,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-12",27.52,27.69,27.42,0.95,142200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":1780,"percent_change":2324,"volume":2523,"transactions":9,"vwap":2522},"2025-05-09",27.61,27.64,27.43,371300,{"date":2525,"open":2526,"high":2521,"low":2522,"close":2527,"change":422,"percent_change":1192,"volume":2528,"transactions":9,"vwap":2527},"2025-05-08",27.54,27.47,93500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-07",27.5,27.65,27.37,-0.237,-0.86,85100,{"date":2538,"open":2539,"high":2539,"low":2507,"close":2540,"change":2541,"percent_change":1535,"volume":905,"transactions":9,"vwap":2540},"2025-05-06",27.73,27.607,0.032,{"date":2543,"open":2544,"high":2495,"low":2526,"close":2545,"change":751,"percent_change":2269,"volume":2546,"transactions":9,"vwap":2545},"2025-05-05",27.57,27.575,39900,{"date":2548,"open":2549,"high":2502,"low":2550,"close":2550,"change":2124,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-02",27.435,27.39,1.22,28800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1507,"percent_change":2124,"volume":2559,"transactions":9,"vwap":2558},"2025-05-01",27.035,27.2,26.97,27.059999,41700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2557,"change":197,"percent_change":1911,"volume":1669,"transactions":9,"vwap":2557},"2025-04-30",26.912,27.27,26.84,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1057,"volume":2572,"transactions":9,"vwap":2570},"2025-04-29",27.07,27.19,27.02,27.18,0.153,53700,{"date":2574,"open":2557,"high":2567,"low":2575,"close":2576,"change":2577,"percent_change":757,"volume":2578,"transactions":9,"vwap":2576},"2025-04-28",26.74,27.027,0.108,805100,{"date":39,"open":2580,"high":2581,"low":35,"close":2582,"change":2583,"percent_change":2249,"volume":2584,"transactions":9,"vwap":2582},26.73,26.95,26.919,0.189,29000,{"status":2586,"indices":2587,"watchlist":2625,"sectors":2645,"benchmarks":2693},"success",[2588,2595,2601,2607,2613,2619],{"symbol":2589,"name":2590,"price":2591,"change":2592,"pct_change":462,"is_up":2593,"sparkline":2594,"date":5},"SPX","S&P 500",7801.77,-17.16,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":2596,"name":2597,"price":2598,"change":2599,"pct_change":197,"is_up":2593,"sparkline":2600,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":2602,"name":2603,"price":2604,"change":2605,"pct_change":838,"is_up":2593,"sparkline":2606,"date":5},"DJI","DOW JONES",51180,-341,"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":2608,"name":2609,"price":2610,"change":2611,"pct_change":462,"is_up":2593,"sparkline":2612,"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":2614,"name":2615,"price":2616,"change":2617,"pct_change":553,"is_up":2593,"sparkline":2618,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":2620,"name":2621,"price":2622,"change":360,"pct_change":2623,"is_up":11,"sparkline":2624,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[2626,2633,2639],{"symbol":2627,"name":2628,"price":2629,"change":2630,"pct_change":2631,"is_up":2593,"sparkline":2632,"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":2634,"name":2635,"price":2636,"change":2637,"pct_change":187,"is_up":11,"sparkline":2638,"date":5},"AAPL","Apple Inc",336.67,3.04,"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":2640,"name":2641,"price":2642,"change":2643,"pct_change":1911,"is_up":2593,"sparkline":2644,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[2646,2651,2655,2659,2663,2667,2671,2676,2681,2685,2689],{"name":2647,"etf":2648,"change":2649,"price":2650,"is_up":2593},"Technology","XLK",-0.3,201.39,{"name":2652,"etf":2653,"change":446,"price":2654,"is_up":2593},"Financials","XLF",53.75,{"name":2656,"etf":2657,"change":1684,"price":2658,"is_up":11},"Healthcare","XLV",168.81,{"name":2660,"etf":2661,"change":911,"price":2662,"is_up":2593},"Consumer Cycl","XLY",111.36,{"name":2664,"etf":2665,"change":2030,"price":2666,"is_up":2593},"Consumer Staples","XLP",81.7,{"name":2668,"etf":2669,"change":1748,"price":2670,"is_up":2593},"Energy","XLE",63.38,{"name":2672,"etf":2673,"change":2674,"price":2675,"is_up":2593},"Industrials","XLI",-2.18,167.84,{"name":2677,"etf":2678,"change":2679,"price":2680,"is_up":2593},"Materials","XLB",-1.51,48.98,{"name":2682,"etf":2683,"change":553,"price":2684,"is_up":2593},"Real Estate","XLRE",40.57,{"name":2686,"etf":2687,"change":379,"price":2688,"is_up":2593},"Utilities","XLU",41.15,{"name":2690,"etf":2691,"change":339,"price":2692,"is_up":2593},"Comm Services","XLC",111.26,[2694,2698,2702,2707],{"ticker":2695,"name":2696,"price":2697,"change":1635,"is_up":2593},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2699,"name":2700,"price":2701,"change":408,"is_up":2593},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2703,"name":2704,"price":2705,"change":2706,"is_up":2593},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2708,"name":2709,"price":2710,"change":553,"is_up":2593},"IWM","iShares Russell 2000",277.7]