[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIM":3,"homepage-market-summary":30,"stock-historical-SEIM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIM","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 QiM U.S. Large Cap Momentum Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6282,0.344708,"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},54.87,54.77,54.97,54.56,55.3,-0.43,-0.78,68862.162089,56.23,42.86,83086.8762588008,89.8,1099,{"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},35.48,82342,30054805.940959,52.76,"2025-04-25",[183,186,196,206,217,227,238,248,257,267,277,285,294,304,315,326,335,345,356,365,374,383,391,400,409,417,427,435,445,454,462,473,481,490,500,508,517,528,539,550,561,571,581,590,601,610,620,628,635,645,656,667,675,683,691,695,703,709,719,728,737,745,756,764,771,776,782,786,794,803,807,815,820,825,832,837,841,849,855,862,868,876,884,891,896,903,908,912,918,924,929,935,940,947,952,958,965,973,981,986,994,999,1005,1012,1017,1025,1032,1038,1046,1054,1063,1072,1080,1088,1097,1105,1111,1118,1125,1132,1139,1148,1154,1161,1167,1174,1182,1191,1199,1206,1213,1221,1229,1236,1244,1253,1261,1268,1272,1279,1287,1295,1302,1310,1316,1324,1331,1338,1346,1352,1360,1366,1372,1378,1385,1392,1399,1405,1413,1419,1426,1433,1438,1447,1456,1463,1466,1471,1478,1485,1492,1499,1506,1512,1518,1525,1530,1535,1540,1545,1553,1560,1564,1571,1576,1581,1585,1592,1597,1601,1605,1611,1617,1621,1627,1632,1637,1641,1647,1652,1660,1666,1672,1676,1680,1684,1689,1693,1698,1702,1707,1715,1719,1725,1731,1737,1743,1750,1757,1763,1772,1778,1786,1794,1800,1807,1813,1821,1828,1833,1842,1850,1856,1861,1867,1872,1877,1882,1888,1893,1899,1905,1911,1917,1921,1926,1931,1937,1944,1951,1956,1962,1964,1969,1974,1979,1984,1987,1992,1998,2002,2007,2013,2016,2020,2028,2032,2038,2041,2047,2054,2060,2066,2071,2076,2080,2085,2092,2099,2107,2114,2119,2125,2130,2136,2142,2148,2152,2156,2162,2167,2170,2175,2179,2185,2191,2199,2206,2214,2218,2225,2231,2236,2240,2245,2251,2256,2262,2267,2274,2280,2286,2290,2297,2304,2309,2314,2319,2324,2331,2336,2340,2347,2353,2358,2366,2373,2380,2386,2391,2398,2405,2410,2414,2419,2425,2430,2433,2437,2441,2446,2453,2459,2465,2471,2477,2484,2491,2497,2502,2508,2514,2519,2525,2533,2539,2546,2553,2560,2564,2571,2577,2582,2588,2595],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},238,54.7731,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",55.26,55.4,55.17,0.4,0.73,71394.262,261,55.2397,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",54.72,55.07,54.9,0.02,0.04,69514.186,332,54.9155,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",54.86,55,54.73,54.88,0.57,1.05,47377.809249,331,54.8804,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":174,"volume":224,"transactions":225,"vwap":226},"2026-10-01",53.95,54.37,53.64,54.31,0.54,63218.614,301,54.0534,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",54.04,54.2,53.76,53.77,-0.05,-0.09,49600.814,259,54.0151,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",54.11,53.5507,53.82,-0.015,-0.03,46739.514861,248,53.7881,{"date":249,"open":250,"high":229,"low":251,"close":252,"change":253,"percent_change":126,"volume":254,"transactions":255,"vwap":256},"2026-09-28",53.85,53.58,53.835,-0.315,61364.710644,344,53.853,{"date":258,"open":259,"high":222,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",54.24,53.89,54.15,0.34,0.63,68179.372,288,54.1726,{"date":268,"open":269,"high":242,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",53.4301,53.365,53.81,-0.04,-0.07,215459.75979,430,53.5296,{"date":278,"open":279,"high":279,"low":280,"close":250,"change":116,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",54.07,53.725,-0.59,56383.7262,278,53.9278,{"date":286,"open":287,"high":222,"low":288,"close":289,"change":290,"percent_change":145,"volume":291,"transactions":292,"vwap":293},"2026-09-22",54.29,53.935,54.17,-0.01,47817.872052,263,54.169,{"date":295,"open":296,"high":259,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",53.99,53.735,54.18,0.69,1.29,38102.2212,210,53.9952,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",53.37,53.5,53.15,53.49,0.28,0.53,92002.4712,297,53.3723,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",53.3,53.32,53.19,53.21,0.6,1.14,46598.053374,246,53.2591,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":201,"percent_change":202,"volume":332,"transactions":333,"vwap":334},"2026-09-16",52.82,53.17,52.22,52.61,70425.6722,304,52.7821,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",52.84,52.42,52.59,-0.29,-0.55,48408.1082,218,52.6786,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",53,53.09,52.7314,52.88,-0.85,-1.58,48556.16756,363,52.9152,{"date":357,"open":358,"high":231,"low":307,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",53.59,53.73,0.81,1.53,50202.157576,234,53.6582,{"date":366,"open":367,"high":318,"low":368,"close":369,"change":281,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",53.2223,52.91,52.92,-1.1,146237.2353,321,53.0959,{"date":375,"open":376,"high":232,"low":309,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",53.62,53.51,-0.38,-0.71,70898.3383,244,53.6253,{"date":384,"open":240,"high":240,"low":385,"close":260,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",53.71,-0.2212,-0.41,69406.630406,330,53.9781,{"date":392,"open":289,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":184,"vwap":399},"2026-09-04",54.27,54.02,54.1112,0.1712,0.32,39371.24384,54.1611,{"date":401,"open":377,"high":402,"low":309,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",53.97,53.94,0.67,1.26,58703.4332,268,53.8273,{"date":410,"open":411,"high":317,"low":412,"close":413,"change":397,"percent_change":321,"volume":414,"transactions":415,"vwap":416},"2026-09-02",53.07,53.0661,53.27,61619.0172,275,53.2011,{"date":418,"open":419,"high":420,"low":350,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",53.38,53.46,52.95,-0.92,-1.71,61168.6082,257,53.1535,{"date":428,"open":242,"high":260,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":242},"2026-08-31",53.61,53.87,-0.18,-0.33,79665.1754,740,{"date":436,"open":437,"high":438,"low":296,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",54.55,54.6,54.05,-0.49,-0.9,89830.0704,308,54.3397,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":191,"volume":451,"transactions":452,"vwap":453},"2026-08-27",54.66,54.36,54.54,0.215,109722.4704,319,54.5832,{"date":455,"open":287,"high":456,"low":289,"close":457,"change":458,"percent_change":262,"volume":459,"transactions":460,"vwap":461},"2026-08-26",54.45,54.325,0.185,50849.1574,318,54.331,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",54.43,54.44,53.84,54.14,0.21,0.39,36346.6274,250,54.0871,{"date":474,"open":466,"high":475,"low":476,"close":477,"change":431,"percent_change":432,"volume":478,"transactions":479,"vwap":480},"2026-08-24",54.03,53.6,53.93,418626.7979,364,53.8724,{"date":482,"open":222,"high":483,"low":484,"close":240,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",54.33,53.9,0.24,0.45,285942.8707,412,54.1246,{"date":491,"open":492,"high":493,"low":494,"close":430,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",53.98,54.39,53.8113,-0.47,-0.86,42939.5914,280,54.0676,{"date":501,"open":502,"high":209,"low":287,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":372,"vwap":507},"2026-08-19",54.954,54.34,-0.63,-1.15,51718.8044,54.5902,{"date":509,"open":510,"high":511,"low":200,"close":19,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",55.0273,55.36,-0.93,-1.66,60466.8814,343,55.194,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",55.96,56.15,55.885,55.9,0.14,0.25,93338.1424,291,56.0214,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",55.7,55.91,55.56,55.76,0.13,0.23,46954.2214,358,55.6927,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",55.43,55.87,55.325,55.63,0.225,0.41,70010.2734,296,55.7129,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",55.32,55.54,55.2698,55.405,0.775,1.42,54585.699437,294,55.3938,{"date":562,"open":19,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",55.04,54.5501,54.63,-0.1452,-0.27,80731.3126,229,54.9242,{"date":572,"open":573,"high":574,"low":18,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",55.11,55.21,54.7752,-0.2948,-0.54,40469.280527,315,54.9947,{"date":582,"open":583,"high":584,"low":18,"close":199,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",55.12,55.14,0.37,0.68,233870.337534,409,55.0255,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",54.95,55.31,54.68,54.7,-0.36,-0.65,57004.006958,320,54.8964,{"date":602,"open":603,"high":542,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":333,"vwap":609},"2026-08-05",55.62,55.05,55.06,-0.23,-0.42,45429.579516,55.5176,{"date":611,"open":565,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",55.45,54.58,55.29,1.49,2.77,46180.6354,249,55.0105,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":360,"percent_change":361,"volume":625,"transactions":626,"vwap":627},"2026-08-03",52.93,53.86,53.8,126046.130951,281,53.676,{"date":629,"open":630,"high":251,"low":339,"close":631,"change":524,"percent_change":73,"volume":632,"transactions":633,"vwap":634},"2026-07-31",53.11,52.99,45626.2214,289,53.0702,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":588,"vwap":644},"2026-07-30",52.3,52.75,52.2,52.74,1.73,3.39,60173.4712,52.5114,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",51.965,52.28,50.9775,51.01,-1.1765,-2.25,320276.2352,689,51.5246,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",52.21,52.24,51.39,52.1865,-0.5235,-0.99,52684.738108,335,51.968,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":272,"percent_change":672,"volume":673,"transactions":488,"vwap":674},"2026-07-27",53.12,52.02,52.71,-0.08,202610.0392,52.908,{"date":676,"open":677,"high":678,"low":679,"close":638,"change":387,"percent_change":95,"volume":680,"transactions":681,"vwap":682},"2026-07-24",52.97,53.28,52.55,97665.3405,354,52.9862,{"date":684,"open":318,"high":685,"low":686,"close":687,"change":688,"percent_change":496,"volume":689,"transactions":443,"vwap":690},"2026-07-23",53.44,52.98,53.16,-0.46,88795.9439,53.1448,{"date":692,"open":320,"high":260,"low":347,"close":376,"change":145,"percent_change":272,"volume":693,"transactions":381,"vwap":694},"2026-07-22",82899.0208,53.6724,{"date":696,"open":697,"high":698,"low":699,"close":221,"change":174,"percent_change":700,"volume":701,"transactions":265,"vwap":702},"2026-07-21",53.42,53.74,53.26,1.9,58704.4629,53.4995,{"date":704,"open":419,"high":420,"low":331,"close":705,"change":290,"percent_change":145,"volume":706,"transactions":707,"vwap":708},"2026-07-20",52.64,54688.1819,313,52.9472,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":548,"vwap":718},"2026-07-17",52.17,53.18,52.1,52.65,-0.68,-1.28,50713.2776,52.7053,{"date":720,"open":721,"high":229,"low":722,"close":723,"change":23,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",53.91,53.135,53.33,-1.44,96373.9106,477,53.4982,{"date":729,"open":730,"high":730,"low":731,"close":240,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",54.57,53.55,-0.45,-0.82,89314.2596,531,54.1208,{"date":738,"open":739,"high":740,"low":483,"close":20,"change":321,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",54.59,54.67,1.11,931737.576887,650,54.4252,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",54.405,54.52,53.79,53.96,-0.973,-1.77,60403.0336,456,54.12,{"date":757,"open":20,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",55.029999,54.32,54.933,0.263,0.48,62600,{"date":765,"open":766,"high":209,"low":767,"close":740,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":740},"2026-07-09",54.79,54.53,0.74,1.37,49600,{"date":772,"open":773,"high":403,"low":329,"close":477,"change":774,"percent_change":397,"volume":775,"transactions":9,"vwap":477},"2026-07-08",53.68,0.17,91900,{"date":777,"open":107,"high":430,"low":778,"close":231,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":231},"2026-07-07",53.25,-0.67,-1.23,81600,{"date":783,"open":740,"high":198,"low":448,"close":464,"change":784,"percent_change":585,"volume":785,"transactions":9,"vwap":464},"2026-07-06",0.2,62200,{"date":787,"open":788,"high":789,"low":698,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",55.27,55.52,54.23,-0.95,-1.72,80900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",55.515,55.66,55.16,55.18,-0.97,-1.73,53300,{"date":804,"open":612,"high":25,"low":612,"close":520,"change":805,"percent_change":615,"volume":806,"transactions":9,"vwap":520},"2026-06-30",0.824,54500,{"date":808,"open":565,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",55.41,54.16,55.326,0.976,1.8,158300,{"date":816,"open":503,"high":817,"low":287,"close":818,"change":422,"percent_change":513,"volume":819,"transactions":9,"vwap":818},"2026-06-26",54.91,54.35,185700,{"date":821,"open":511,"high":189,"low":739,"close":788,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":788},"2026-06-25",0.79,1.45,71100,{"date":826,"open":730,"high":827,"low":828,"close":829,"change":830,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",55.24,54.19,54.48,0,76700,{"date":833,"open":298,"high":208,"low":834,"close":829,"change":835,"percent_change":836,"volume":824,"transactions":9,"vwap":829},"2026-06-23",53.965,-1.25,-2.24,{"date":838,"open":532,"high":839,"low":552,"close":839,"change":486,"percent_change":360,"volume":840,"transactions":9,"vwap":839},"2026-06-22",55.73,191500,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",55.19,55.48,55.28,0.75,1.38,70900,{"date":850,"open":851,"high":852,"low":748,"close":767,"change":607,"percent_change":853,"volume":854,"transactions":9,"vwap":767},"2026-06-17",55.34,55.58,-0.76,72500,{"date":856,"open":857,"high":858,"low":859,"close":592,"change":860,"percent_change":441,"volume":861,"transactions":9,"vwap":592},"2026-06-16",55.49,55.69,54.93,-0.5,87100,{"date":863,"open":809,"high":603,"low":864,"close":612,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":612},"2026-06-15",55.33,1.2,2.21,50900,{"date":869,"open":870,"high":871,"low":749,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",54.080002,54.71,54.25,0.44,0.82,72900,{"date":877,"open":878,"high":879,"low":880,"close":271,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":271},"2026-06-11",52.49,53.92,52.36,1.81,3.48,67900,{"date":885,"open":671,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",53.48,52,-1.12,-2.11,68600,{"date":892,"open":242,"high":893,"low":894,"close":669,"change":290,"percent_change":145,"volume":895,"transactions":9,"vwap":669},"2026-06-09",54.049999,51.68,85600,{"date":897,"open":898,"high":251,"low":421,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",53.22,53.13,0.38,0.72,60000,{"date":904,"open":219,"high":240,"low":331,"close":638,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":638},"2026-06-05",-1.92,-3.51,59200,{"date":909,"open":261,"high":211,"low":402,"close":740,"change":672,"percent_change":910,"volume":911,"transactions":9,"vwap":740},"2026-06-04",-0.15,55400,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":431,"percent_change":432,"volume":917,"transactions":9,"vwap":916},"2026-06-03",54.51,54.92,54.75,99300,{"date":919,"open":483,"high":920,"low":483,"close":859,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":859},"2026-06-02",55.040001,0.49,0.9,61000,{"date":925,"open":893,"high":613,"low":926,"close":465,"change":927,"percent_change":223,"volume":928,"transactions":9,"vwap":465},"2026-06-01",54.0099983,0.29,54700,{"date":930,"open":931,"high":932,"low":430,"close":261,"change":524,"percent_change":933,"volume":934,"transactions":9,"vwap":261},"2026-05-29",54.029999,54.22,0.46,46400,{"date":936,"open":937,"high":938,"low":318,"close":484,"change":468,"percent_change":469,"volume":939,"transactions":9,"vwap":484},"2026-05-28",53.53,54.040001,343300,{"date":941,"open":721,"high":721,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-27",53.56,53.69,-0.2,-0.37,39400,{"date":948,"open":937,"high":403,"low":377,"close":260,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":260},"2026-05-26",0.97,1.83,48200,{"date":953,"open":954,"high":778,"low":955,"close":369,"change":202,"percent_change":956,"volume":957,"transactions":9,"vwap":369},"2026-05-22",53.080002,52.9,0.08,39800,{"date":959,"open":960,"high":961,"low":960,"close":350,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":350},"2026-05-21",51.99,52.96,0.62,1.19,57500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":922,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-20",51.74,52.32,51.52,52.26,1.75,80600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":567,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-19",51.21,51.78,51,51.36,-0.52,87600,{"date":982,"open":658,"high":658,"low":983,"close":984,"change":387,"percent_change":81,"volume":985,"transactions":9,"vwap":984},"2026-05-18",51.24,51.63,45400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":752,"volume":993,"transactions":9,"vwap":991},"2026-05-15",52.080002,52.41,51.86,52.040001,-0.94,48900,{"date":995,"open":996,"high":997,"low":996,"close":686,"change":998,"percent_change":212,"volume":934,"transactions":9,"vwap":686},"2026-05-14",52.7,53.040001,0.3,{"date":1000,"open":1001,"high":350,"low":1002,"close":1003,"change":469,"percent_change":846,"volume":1004,"transactions":9,"vwap":1003},"2026-05-13",52.47,52.19,52.68,45700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":340,"percent_change":341,"volume":1011,"transactions":9,"vwap":1010},"2026-05-12",52.25,52.35,51.595,52.29,62400,{"date":1013,"open":1014,"high":640,"low":1014,"close":1015,"change":468,"percent_change":191,"volume":1016,"transactions":9,"vwap":1015},"2026-05-11",52.23,52.58,41300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",52.11,52.39,52.37,0.61,1.18,51400,{"date":1026,"open":1027,"high":1027,"low":969,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",52.5,51.76,-0.73,-1.39,74900,{"date":1033,"open":1034,"high":878,"low":1035,"close":878,"change":111,"percent_change":1036,"volume":1037,"transactions":9,"vwap":878},"2026-05-06",52.33,51.88,2,75900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",51.23,51.629,51.46,0.59,1.16,54200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":432,"volume":1053,"transactions":9,"vwap":1051},"2026-05-04",51.099998,51.26,50.74,50.87,-0.17,69600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-01",51.17,51.355,50.928,51.040001,0.18,0.35,188000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-30",50.28,50.9,50.195,50.86,0.89,1.78,57800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1052,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",50.080002,50.11,49.75,49.97,-0.34,95000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":379,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",50.42,50.44,49.86,50.14,-1.4,64700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-27",50.71,50.88,50.43,50.85,0.049,0.1,221000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":768,"volume":1104,"transactions":9,"vwap":1102},"2026-04-24",50.76,50.95,50.5,50.801,0.371,47800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1092,"change":606,"percent_change":732,"volume":1110,"transactions":9,"vwap":1092},"2026-04-23",50.52,50.82,49.83,61200,{"date":1112,"open":1108,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":873,"volume":1117,"transactions":9,"vwap":1115},"2026-04-22",50.83,50.4,50.66,0.22,78400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1083,"change":1123,"percent_change":23,"volume":1124,"transactions":9,"vwap":1083},"2026-04-21",50.96,51.049999,50.245,-0.395,62700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":243,"percent_change":244,"volume":1131,"transactions":9,"vwap":1130},"2026-04-20",50.79,50.91,50.51,50.835,41600,{"date":1133,"open":1092,"high":1134,"low":1135,"close":1093,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1093},"2026-04-17",50.93,50.41,0.94,1.88,85500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",49.89,49.995,49.67,49.91,0.06,0.12,66800,{"date":1149,"open":1150,"high":1141,"low":1151,"close":1152,"change":830,"percent_change":830,"volume":1153,"transactions":9,"vwap":1152},"2026-04-15",49.8,49.48,49.85,83800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1152,"change":404,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1152},"2026-04-14",49.58,49.87,49.36,1.36,65800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":762,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-13",48.49,49.18,0.99,69800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":145,"percent_change":272,"volume":1173,"transactions":9,"vwap":1172},"2026-04-10",48.77,48.9,48.63,48.7,92900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":311,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",48.5,48.81,48.29,48.72,0.255,74600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",48.53,48.68,48.099998,48.465,1.725,3.69,49400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-04-07",46.58,46.74,46.09,0.09,0.19,61800,{"date":1200,"open":1201,"high":1194,"low":1202,"close":1203,"change":1204,"percent_change":485,"volume":1205,"transactions":9,"vwap":1203},"2026-04-06",46.54,46.4,46.65,0.11,90400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1201,"change":1146,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1201},"2026-04-02",45.541,46.9,45.41,0.26,76000,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-01",45.97,46.76,46.42,0.87,1.91,61500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1224},"2026-03-31",44.49,45.55,44.39,1.645,3.75,82900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":136,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",45,43.68,43.905,-0.675,107400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":732,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-27",44.9,45.2,44.54,44.58,-1,138000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",45.915,46.099998,45.02,45.029999,-1.49,-3.2,65400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":784,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-25",46.71,46.8,46.41,46.52,0.43,96200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1196,"percent_change":1197,"volume":1267,"transactions":9,"vwap":1266},"2026-03-24",45.9,46.53,45.79,46.32,83400,{"date":1269,"open":1270,"high":1209,"low":1271,"close":1270,"change":586,"percent_change":615,"volume":1173,"transactions":9,"vwap":1270},"2026-03-23",46.23,46.2,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1224,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1224},"2026-03-20",46.44,45.23,-1.02,-2.19,81000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":72,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",45.82,46.7,45.8,46.57,0.15,96000,{"date":1288,"open":1282,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-18",47.07,46.48,46.5,-0.39,-0.83,72100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":310,"percent_change":321,"volume":1301,"transactions":9,"vwap":1300},"2026-03-17",46.87,47.049999,46.81,46.89,60100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1022,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",46.73,46.93,46.55,46.61,1.33,41000,{"date":1311,"open":1258,"high":1312,"low":1313,"close":1314,"change":1078,"percent_change":1029,"volume":1315,"transactions":9,"vwap":1314},"2026-03-13",46.79,45.98,46,63200,{"date":1317,"open":1307,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-12",46.72,46.29,46.34,-0.8,-1.7,43500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":672,"percent_change":1052,"volume":1330,"transactions":9,"vwap":1329},"2026-03-11",47.040001,47.295,46.888,47.14,50600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1204,"percent_change":535,"volume":1337,"transactions":9,"vwap":1336},"2026-03-10",47.16,47.785,47.099998,47.22,93000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":361,"volume":1345,"transactions":9,"vwap":1343},"2026-03-09",45.66,47.2,45.65,47.11,0.71,79100,{"date":1347,"open":1257,"high":1348,"low":1349,"close":1202,"change":1350,"percent_change":80,"volume":1351,"transactions":9,"vwap":1202},"2026-03-06",46.84,46.31,-0.89,63100,{"date":1353,"open":1354,"high":1355,"low":1318,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",47.57,47.8,47.29,-0.61,-1.27,66700,{"date":1361,"open":1362,"high":1363,"low":1354,"close":1364,"change":73,"percent_change":1165,"volume":1365,"transactions":9,"vwap":1364},"2026-03-04",47.72,48.060001,47.9,58800,{"date":1367,"open":1368,"high":1369,"low":1306,"close":1370,"change":422,"percent_change":1371,"volume":1117,"transactions":9,"vwap":1370},"2026-03-03",47.34,47.7,47.43,-1.9,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":523,"percent_change":927,"volume":1124,"transactions":9,"vwap":1377},"2026-03-02",48.080002,48.51,47.985,48.35,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":106,"percent_change":663,"volume":1384,"transactions":9,"vwap":1383},"2026-02-27",48.32,48.45,48.0099983,48.21,53800,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":567,"volume":1391,"transactions":9,"vwap":1389},"2026-02-26",48.94,48.17,48.69,-0.13,48000,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":223,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-25",48.57,48.91,48.82,1.12,74200,{"date":1400,"open":1355,"high":1401,"low":1402,"close":1403,"change":921,"percent_change":111,"volume":1404,"transactions":9,"vwap":1403},"2026-02-24",48.36,47.71,48.28,66400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":281,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-23",48.39,48.4,47.66,47.79,-1.22,49000,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":223,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-20",47.6,48.38,1.13,58000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":233,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-19",47.59,47.84,47.545,-0.1,70400,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":546,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",47.65,48.25,47.89,0.86,113100,{"date":1434,"open":1435,"high":1402,"low":1209,"close":1436,"change":672,"percent_change":1052,"volume":1437,"transactions":9,"vwap":1436},"2026-02-17",47.39,47.48,130600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-13",47.25,47.82,46.69,47.56,0.475,1.01,154200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",48.46,48.52,47.02,47.084999,-0.885,-1.84,77300,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":606,"volume":1462,"transactions":9,"vwap":1460},"2026-02-11",48.65,47.64,47.97,-0.11,118000,{"date":1464,"open":1450,"high":1450,"low":1465,"close":1374,"change":46,"percent_change":22,"volume":980,"transactions":9,"vwap":1374},"2026-02-10",48.049999,{"date":1467,"open":1443,"high":1381,"low":1443,"close":1178,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1178},"2026-02-09",0.76,1.6,81800,{"date":1472,"open":1307,"high":1473,"low":1307,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",47.63,47.53,1.52,3.3,63300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":22,"percent_change":512,"volume":1484,"transactions":9,"vwap":1483},"2026-02-05",45.825,46.765,45.74,46.0099983,86000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1274,"change":1250,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1274},"2026-02-04",47.36,47.49,46.07,-3.11,83600,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":577,"volume":1498,"transactions":9,"vwap":1496},"2026-02-03",48.61,47.46,47.93,-0.26,62000,{"date":1500,"open":1501,"high":1178,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-02",47.18,48.19,0.78,1.65,213300,{"date":1507,"open":1382,"high":1508,"low":1509,"close":1510,"change":341,"percent_change":505,"volume":1511,"transactions":9,"vwap":1510},"2026-01-30",48.23,47.27,47.41,56600,{"date":1513,"open":1514,"high":1429,"low":1515,"close":1516,"change":273,"percent_change":910,"volume":1517,"transactions":9,"vwap":1516},"2026-01-29",48.13,47.265,47.96,77000,{"date":1519,"open":1374,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1292,"volume":1524,"transactions":9,"vwap":1522},"2026-01-28",48.455,47.92,48.029999,-0.19,89100,{"date":1526,"open":1465,"high":1527,"low":1465,"close":1528,"change":311,"percent_change":741,"volume":1529,"transactions":9,"vwap":1528},"2026-01-27",48.295,48.22,69700,{"date":1531,"open":1532,"high":1422,"low":1532,"close":1533,"change":310,"percent_change":1043,"volume":1534,"transactions":9,"vwap":1533},"2026-01-26",47.485,47.69,42300,{"date":1536,"open":1354,"high":1354,"low":1537,"close":1510,"change":1523,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1510},"2026-01-23",47.24,-0.4,55200,{"date":1541,"open":1542,"high":1460,"low":1543,"close":1415,"change":1544,"percent_change":1145,"volume":1138,"transactions":9,"vwap":1415},"2026-01-22",47.94,47.51,0.03,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1354,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1354},"2026-01-21",47.15,47.85,46.608,0.51,1.08,57900,{"date":1554,"open":1555,"high":1474,"low":1451,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-20",47.31,47.060001,-0.75,-1.57,77800,{"date":1561,"open":1502,"high":1502,"low":1562,"close":1563,"change":606,"percent_change":106,"volume":1398,"transactions":9,"vwap":1563},"2026-01-16",47.75,47.81,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1259,"percent_change":922,"volume":1570,"transactions":9,"vwap":1569},"2026-01-15",48.14,48.37,48.014999,48.040001,67500,{"date":1572,"open":1362,"high":1362,"low":1537,"close":1573,"change":1292,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-14",47.61,-0.81,55900,{"date":1577,"open":1578,"high":1566,"low":1362,"close":1579,"change":585,"percent_change":1503,"volume":1580,"transactions":9,"vwap":1579},"2026-01-13",47.76,48,104900,{"date":1582,"open":1583,"high":1533,"low":1336,"close":1473,"change":262,"percent_change":901,"volume":1584,"transactions":9,"vwap":1473},"2026-01-12",47.23,51500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1356,"change":469,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1356},"2026-01-09",47.21,47.42,47.17,0.83,45500,{"date":1593,"open":1370,"high":1370,"low":1442,"close":1209,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1209},"2026-01-08",-0.51,-1.08,267300,{"date":1598,"open":1599,"high":1459,"low":1368,"close":1510,"change":1600,"percent_change":340,"volume":934,"transactions":9,"vwap":1510},"2026-01-07",47.5,-0.14,{"date":1602,"open":1451,"high":1603,"low":1194,"close":1603,"change":586,"percent_change":823,"volume":1604,"transactions":9,"vwap":1603},"2026-01-06",47.55,44200,{"date":1606,"open":1607,"high":1451,"low":1304,"close":1297,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1297},"2026-01-05",46.86,0.27,0.58,60300,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":73,"percent_change":1616,"volume":854,"transactions":9,"vwap":1615},"2026-01-02",46.62,46.22,46.6,1.02,{"date":1618,"open":1619,"high":1284,"low":1620,"close":1620,"change":22,"percent_change":422,"volume":934,"transactions":9,"vwap":1620},"2025-12-31",46.47,46.13,{"date":1622,"open":1623,"high":1318,"low":1306,"close":1624,"change":1625,"percent_change":1078,"volume":1626,"transactions":9,"vwap":1624},"2025-12-30",46.68,46.56,-0.16,73600,{"date":1628,"open":1607,"high":1607,"low":1629,"close":1318,"change":101,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1318},"2025-12-29",46.525,-0.64,30100,{"date":1633,"open":1289,"high":1547,"low":1634,"close":1451,"change":244,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1451},"2025-12-26",47,-0.06,31300,{"date":1638,"open":1634,"high":1556,"low":1639,"close":1298,"change":1204,"percent_change":535,"volume":1640,"transactions":9,"vwap":1298},"2025-12-24",46.92,24100,{"date":1642,"open":1255,"high":1643,"low":1644,"close":1645,"change":1116,"percent_change":73,"volume":1646,"transactions":9,"vwap":1645},"2025-12-23",46.96,46.604,46.94,41100,{"date":1648,"open":1306,"high":1304,"low":1649,"close":1318,"change":873,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1318},"2025-12-22",46.445,0.95,85400,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-19",45.85,46.3,46.28,0.85,1.87,64000,{"date":1661,"open":1662,"high":1482,"low":1663,"close":1664,"change":962,"percent_change":847,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",45.51,45.31,45.43,85000,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1252,"transactions":9,"vwap":1669},"2025-12-17",45.57,44.81,-0.6,-1.32,{"date":1673,"open":1674,"high":1340,"low":1675,"close":1210,"change":162,"percent_change":341,"volume":890,"transactions":9,"vwap":1210},"2025-12-16",45.46,45.21,{"date":1677,"open":1678,"high":1678,"low":1342,"close":1340,"change":672,"percent_change":1052,"volume":1679,"transactions":9,"vwap":1340},"2025-12-15",46.049999,34000,{"date":1681,"open":1194,"high":1194,"low":1682,"close":1482,"change":1595,"percent_change":1683,"volume":1004,"transactions":9,"vwap":1482},"2025-12-12",45.59,-2.31,{"date":1685,"open":1686,"high":1607,"low":1247,"close":1687,"change":262,"percent_change":192,"volume":1688,"transactions":9,"vwap":1687},"2025-12-11",46.45,46.82,66600,{"date":1690,"open":1691,"high":1307,"low":1483,"close":1290,"change":1211,"percent_change":1692,"volume":964,"transactions":9,"vwap":1290},"2025-12-10",46.27,0.56,{"date":1694,"open":1695,"high":1655,"low":1696,"close":1614,"change":534,"percent_change":310,"volume":1697,"transactions":9,"vwap":1614},"2025-12-09",46.11,46.060001,108500,{"date":1699,"open":1266,"high":1266,"low":1700,"close":1195,"change":145,"percent_change":272,"volume":1701,"transactions":9,"vwap":1195},"2025-12-08",45.99,63000,{"date":1703,"open":1704,"high":1695,"low":1705,"close":1695,"change":1211,"percent_change":212,"volume":1706,"transactions":9,"vwap":1695},"2025-12-05",45.91,45.86,71500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1654,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1654},"2025-12-04",45.62,45.93,45.45,0.42,0.92,78800,{"date":1716,"open":1664,"high":1668,"low":1663,"close":1664,"change":1717,"percent_change":1357,"volume":1718,"transactions":9,"vwap":1664},"2025-12-03",-0.28,71900,{"date":1720,"open":1696,"high":1721,"low":1722,"close":1723,"change":784,"percent_change":873,"volume":1724,"transactions":9,"vwap":1723},"2025-12-02",46.080002,45.56,45.71,52600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1662,"change":157,"percent_change":979,"volume":1730,"transactions":9,"vwap":1662},"2025-12-01",45.37,45.73,45.24,77400,{"date":1732,"open":1342,"high":1733,"low":1734,"close":1735,"change":310,"percent_change":962,"volume":1736,"transactions":9,"vwap":1735},"2025-11-28",45.78,45.53,45.75,36500,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":741,"volume":1181,"transactions":9,"vwap":1741},"2025-11-26",44.809,45.68,45.47,0.5,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":933,"percent_change":111,"volume":1749,"transactions":9,"vwap":1748},"2025-11-25",44.56,45.080002,44.26,44.97,56300,{"date":1751,"open":1752,"high":1745,"low":1753,"close":1754,"change":1165,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-24",44.060001,43.84,44.51,2.27,84500,{"date":1758,"open":1759,"high":1753,"low":26,"close":1760,"change":1761,"percent_change":901,"volume":1762,"transactions":9,"vwap":1760},"2025-11-21",43.27,43.52,0.31,53700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-20",44.89,45.14,43.2,43.21,-0.88,-2,126400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":523,"percent_change":397,"volume":1365,"transactions":9,"vwap":1777},"2025-11-19",44.11,44.37,43.86,44.09,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":116,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-18",44.16,44.25,43.67,43.95,-0.72,64500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1301,"transactions":9,"vwap":1791},"2025-11-17",44.66,44.99,44.029999,44.27,-0.62,-1.38,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1765,"change":1625,"percent_change":596,"volume":1799,"transactions":9,"vwap":1765},"2025-11-14",44.35,45.315,44.33,63400,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":835,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-13",46.16,44.95,45.049999,-2.7,104000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1655,"change":1608,"percent_change":1043,"volume":1812,"transactions":9,"vwap":1655},"2025-11-12",46.18,46.338,46.125,409200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":378,"volume":1820,"transactions":9,"vwap":1818},"2025-11-11",46.040001,46.15,45.72,46.029999,-0.175,42700,{"date":1822,"open":1704,"high":1691,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-10",45.76,46.205,0.965,2.13,69900,{"date":1829,"open":1830,"high":1831,"low":1796,"close":1729,"change":1146,"percent_change":1608,"volume":1832,"transactions":9,"vwap":1729},"2025-11-07",44.73,45.255,91600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-06",45.42,45.61,44.873,45.12,-0.497,-1.09,92400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":933,"volume":1849,"transactions":9,"vwap":1847},"2025-11-05",45.38,45.83,45.36,45.617,0.207,55100,{"date":1851,"open":1224,"high":1852,"low":1853,"close":1210,"change":167,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1210},"2025-11-04",45.84,45.29,-1.5,64300,{"date":1857,"open":1614,"high":1858,"low":1263,"close":1247,"change":1859,"percent_change":672,"volume":1860,"transactions":9,"vwap":1247},"2025-11-03",46.26,-0.036,76800,{"date":1862,"open":1290,"high":1290,"low":1863,"close":1864,"change":1865,"percent_change":233,"volume":1866,"transactions":9,"vwap":1864},"2025-10-31",45.94,46.136,-0.024,77100,{"date":1868,"open":1266,"high":1869,"low":1802,"close":1802,"change":715,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1802},"2025-10-30",46.67,-1.45,99800,{"date":1873,"open":1874,"high":1875,"low":1615,"close":1348,"change":534,"percent_change":310,"volume":1876,"transactions":9,"vwap":1348},"2025-10-29",46.88,47.080002,83200,{"date":1878,"open":1879,"high":1874,"low":1306,"close":1255,"change":1880,"percent_change":1204,"volume":1881,"transactions":9,"vwap":1255},"2025-10-28",46.77,0.05,104100,{"date":1883,"open":1264,"high":1884,"low":1885,"close":1884,"change":962,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-27",46.66,46.46,1.35,73100,{"date":1889,"open":1483,"high":1890,"low":1891,"close":1815,"change":921,"percent_change":1551,"volume":1892,"transactions":9,"vwap":1815},"2025-10-24",46.155,45.89,63700,{"date":1894,"open":1238,"high":1895,"low":1238,"close":1224,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1224},"2025-10-23",45.7,0.55,1.22,64200,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1231,"change":1903,"percent_change":379,"volume":1904,"transactions":9,"vwap":1231},"2025-10-22",45.44,44.67,-0.321,81400,{"date":1906,"open":1853,"high":1844,"low":1838,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-21",45.321,0.004,0.01,49300,{"date":1912,"open":1913,"high":1210,"low":1838,"close":1914,"change":1915,"percent_change":1650,"volume":1916,"transactions":9,"vwap":1914},"2025-10-20",45.17,45.317,0.427,135500,{"date":1918,"open":1919,"high":1789,"low":1920,"close":1765,"change":956,"percent_change":1060,"volume":854,"transactions":9,"vwap":1765},"2025-10-17",44.62,44.57,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1669,"change":431,"percent_change":1538,"volume":1820,"transactions":9,"vwap":1669},"2025-10-16",45.13,45.32,44.61,{"date":1927,"open":1928,"high":1664,"low":1929,"close":1789,"change":1116,"percent_change":921,"volume":1930,"transactions":9,"vwap":1789},"2025-10-15",45.25,44.75,235900,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1635,"percent_change":1390,"volume":1936,"transactions":9,"vwap":1935},"2025-10-14",43.87,45.07,44.77,36100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1939,"change":1942,"percent_change":823,"volume":1943,"transactions":9,"vwap":1939},"2025-10-13",44.83,44.91,44.69,0.64,28000,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-10",45.6,44.19,-1.24,-2.73,32100,{"date":1952,"open":1953,"high":1954,"low":1928,"close":1664,"change":234,"percent_change":944,"volume":1955,"transactions":9,"vwap":1664},"2025-10-09",45.54,45.58,49700,{"date":1957,"open":1958,"high":1722,"low":1275,"close":1959,"change":900,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-08",45.4,45.52,0.84,38300,{"date":1963,"open":1727,"high":1727,"low":1238,"close":1766,"change":244,"percent_change":273,"volume":1166,"transactions":9,"vwap":1766},"2025-10-07",{"date":1965,"open":1966,"high":1741,"low":1967,"close":1913,"change":1880,"percent_change":1204,"volume":1968,"transactions":9,"vwap":1913},"2025-10-06",45.27,45.16,51000,{"date":1970,"open":1971,"high":1835,"low":1972,"close":1838,"change":1052,"percent_change":378,"volume":1973,"transactions":9,"vwap":1838},"2025-10-03",45.33,45.060001,57300,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1853,"change":72,"percent_change":1285,"volume":1978,"transactions":9,"vwap":1853},"2025-10-02",45.35,44.975,47600,{"date":1980,"open":1981,"high":1844,"low":1249,"close":1982,"change":431,"percent_change":1538,"volume":1983,"transactions":9,"vwap":1982},"2025-10-01",45.11,45.22,46200,{"date":1985,"open":1981,"high":1901,"low":1986,"close":1958,"change":784,"percent_change":873,"volume":1104,"transactions":9,"vwap":1958},"2025-09-30",45.099998,{"date":1988,"open":1989,"high":1846,"low":1934,"close":1239,"change":1990,"percent_change":546,"volume":1991,"transactions":9,"vwap":1239},"2025-09-29",45.28,0.186,44500,{"date":1993,"open":1994,"high":1995,"low":1830,"close":1995,"change":1996,"percent_change":822,"volume":1997,"transactions":9,"vwap":1995},"2025-09-26",44.92,45.014,0.354,42600,{"date":1999,"open":1798,"high":1941,"low":1747,"close":1788,"change":157,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1788},"2025-09-25",-0.53,59600,{"date":2003,"open":1971,"high":2004,"low":2005,"close":1238,"change":432,"percent_change":1029,"volume":2006,"transactions":9,"vwap":1238},"2025-09-24",45.385,44.812,36400,{"date":2008,"open":2009,"high":2010,"low":1923,"close":1275,"change":1600,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1275},"2025-09-23",45.34,46.254,-0.31,66500,{"date":2014,"open":1248,"high":1844,"low":1248,"close":1727,"change":1197,"percent_change":1712,"volume":2015,"transactions":9,"vwap":1727},"2025-09-22",70300,{"date":2017,"open":1972,"high":1275,"low":2018,"close":2019,"change":524,"percent_change":1692,"volume":1529,"transactions":9,"vwap":2019},"2025-09-19",44.93,45.18,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2018,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2018},"2025-09-18",44.68,45.0099983,44.55,0.52,1.17,51700,{"date":2029,"open":2030,"high":1902,"low":1774,"close":2030,"change":145,"percent_change":233,"volume":2031,"transactions":9,"vwap":2030},"2025-09-17",44.41,74000,{"date":2033,"open":2034,"high":1902,"low":2035,"close":2036,"change":157,"percent_change":577,"volume":2037,"transactions":9,"vwap":2036},"2025-09-16",44.64,44.36,44.43,40200,{"date":2039,"open":1240,"high":1939,"low":2040,"close":1902,"change":1197,"percent_change":1259,"volume":928,"transactions":9,"vwap":1902},"2025-09-15",44.47,{"date":2042,"open":2043,"high":1902,"low":2044,"close":2045,"change":1625,"percent_change":596,"volume":2046,"transactions":9,"vwap":2045},"2025-09-12",44.63,44.45,44.48,62100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2034,"change":2052,"percent_change":360,"volume":2053,"transactions":9,"vwap":2034},"2025-09-11",44.4,44.76,44.38,0.36,136500,{"date":2055,"open":2056,"high":2057,"low":1947,"close":2058,"change":202,"percent_change":1196,"volume":2059,"transactions":9,"vwap":2058},"2025-09-10",44.42,44.44,44.28,84700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":1608,"percent_change":1022,"volume":2065,"transactions":9,"vwap":2063},"2025-09-09",44.0099983,44.24,43.835,2456000,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":998,"percent_change":299,"volume":1736,"transactions":9,"vwap":2070},"2025-09-08",43.75,44.040001,43.97,{"date":2072,"open":2073,"high":2073,"low":2074,"close":1782,"change":121,"percent_change":567,"volume":2075,"transactions":9,"vwap":1782},"2025-09-05",43.94,43.28,43100,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2025,"percent_change":865,"volume":1688,"transactions":9,"vwap":2079},"2025-09-04",43.17,43.79,{"date":2081,"open":1767,"high":2082,"low":2083,"close":1759,"change":774,"percent_change":469,"volume":2084,"transactions":9,"vwap":1759},"2025-09-03",43.3,43.029999,27600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":38,"percent_change":1594,"volume":2091,"transactions":9,"vwap":2090},"2025-09-02",42.73,43.15,42.58,43.099998,89400,{"date":2093,"open":1760,"high":2094,"low":2095,"close":2096,"change":607,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-29",43.55,43.18,43.32,-0.96,42000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":900,"volume":2106,"transactions":9,"vwap":2104},"2025-08-28",43.66,43.78,43.49,43.74,0.165,35000,{"date":2108,"open":2109,"high":2110,"low":1760,"close":2111,"change":2112,"percent_change":1390,"volume":2113,"transactions":9,"vwap":2111},"2025-08-27",43.63,43.71,43.575,-0.055,58900,{"date":2115,"open":2116,"high":2109,"low":2117,"close":2109,"change":998,"percent_change":299,"volume":2118,"transactions":9,"vwap":2109},"2025-08-26",43.41,43.35,43000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":910,"percent_change":1078,"volume":2124,"transactions":9,"vwap":2123},"2025-08-25",43.45,43.61,43.33,29900,{"date":2126,"open":2127,"high":2101,"low":2127,"close":2128,"change":921,"percent_change":322,"volume":2129,"transactions":9,"vwap":2128},"2025-08-22",43.09,43.48,48500,{"date":2131,"open":2132,"high":2095,"low":2133,"close":2134,"change":1052,"percent_change":1292,"volume":2135,"transactions":9,"vwap":2134},"2025-08-21",42.93,42.75,42.99,50800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1204,"percent_change":1211,"volume":1973,"transactions":9,"vwap":2141},"2025-08-20",43.025002,43.23,40.9,43.16,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":22,"percent_change":663,"volume":1968,"transactions":9,"vwap":2147},"2025-08-19",43.39,43.42,42.96,43.049999,{"date":2149,"open":2128,"high":2150,"low":2096,"close":2128,"change":1880,"percent_change":1146,"volume":2151,"transactions":9,"vwap":2128},"2025-08-18",43.51,53400,{"date":2153,"open":1782,"high":1782,"low":2116,"close":2154,"change":1424,"percent_change":606,"volume":2155,"transactions":9,"vwap":2154},"2025-08-15",43.43,378700,{"date":2157,"open":2158,"high":2159,"low":2123,"close":2160,"change":46,"percent_change":106,"volume":2161,"transactions":9,"vwap":2160},"2025-08-14",43.4,43.64,43.53,110900,{"date":2163,"open":2062,"high":2164,"low":2165,"close":2104,"change":944,"percent_change":688,"volume":2166,"transactions":9,"vwap":2104},"2025-08-13",44.049999,43.543,64400,{"date":2168,"open":1782,"high":2073,"low":2122,"close":2073,"change":486,"percent_change":111,"volume":2169,"transactions":9,"vwap":2073},"2025-08-12",67700,{"date":2171,"open":2172,"high":2110,"low":2173,"close":2103,"change":121,"percent_change":1717,"volume":2174,"transactions":9,"vwap":2103},"2025-08-11",43.58,43.46,33900,{"date":2176,"open":1760,"high":1232,"low":1760,"close":2122,"change":2177,"percent_change":1503,"volume":2178,"transactions":9,"vwap":2122},"2025-08-08",0.337,37400,{"date":2180,"open":2172,"high":2172,"low":2181,"close":2182,"change":2183,"percent_change":1544,"volume":2184,"transactions":9,"vwap":2182},"2025-08-07",43.032001,43.273,0.013,47400,{"date":2186,"open":2187,"high":2123,"low":2188,"close":2189,"change":262,"percent_change":822,"volume":2190,"transactions":9,"vwap":2189},"2025-08-06",43.12,42.942,43.26,60800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":281,"volume":2198,"transactions":9,"vwap":2196},"2025-08-05",43.24,43.36,42.8,42.92,-0.256,45100,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-04",42.77,43.176,0.786,1.85,40600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":281,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-01",42.44,42.6,41.975,42.39,-1.37,90600,{"date":2215,"open":2158,"high":2158,"low":2196,"close":2216,"change":534,"percent_change":998,"volume":2217,"transactions":9,"vwap":2216},"2025-07-31",42.98,153000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":244,"percent_change":273,"volume":2224,"transactions":9,"vwap":2223},"2025-07-30",42.9,43.11,42.735,42.85,46600,{"date":2226,"open":2227,"high":2095,"low":2228,"close":2229,"change":1390,"percent_change":101,"volume":2230,"transactions":9,"vwap":2229},"2025-07-29",43.055,42.82,42.88,58400,{"date":2232,"open":2233,"high":2187,"low":2229,"close":2234,"change":1196,"percent_change":468,"volume":2235,"transactions":9,"vwap":2234},"2025-07-28",43,43.0099983,46700,{"date":2237,"open":2238,"high":2233,"low":2238,"close":2196,"change":201,"percent_change":1880,"volume":2239,"transactions":9,"vwap":2196},"2025-07-25",42.76,31900,{"date":2241,"open":2242,"high":2220,"low":2243,"close":2220,"change":1204,"percent_change":1211,"volume":2244,"transactions":9,"vwap":2220},"2025-07-24",42.74,42.67,47000,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":873,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-23",42.56,42.79,1.04,93900,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1497,"percent_change":1357,"volume":1153,"transactions":9,"vwap":2255},"2025-07-22",42.51,42.22,42.35,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":233,"percent_change":121,"volume":2261,"transactions":9,"vwap":2260},"2025-07-21",42.737,42.91,42.61,138800,{"date":2263,"open":2242,"high":2242,"low":2264,"close":2265,"change":202,"percent_change":1196,"volume":2266,"transactions":9,"vwap":2265},"2025-07-18",42.55,42.66,33300,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":1503,"volume":2273,"transactions":9,"vwap":2271},"2025-07-17",42.4,42.69,42.62,0.33,57000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1285,"percent_change":2052,"volume":1260,"transactions":9,"vwap":2279},"2025-07-16",42.19,42.3,41.78,42.29,{"date":2281,"open":2269,"high":2282,"low":2283,"close":2284,"change":46,"percent_change":860,"volume":2285,"transactions":9,"vwap":2284},"2025-07-15",42.43,42.13,42.14,76500,{"date":2287,"open":2288,"high":2211,"low":2288,"close":2255,"change":900,"percent_change":88,"volume":2289,"transactions":9,"vwap":2255},"2025-07-14",42.049999,99900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":46,"percent_change":860,"volume":2296,"transactions":9,"vwap":2295},"2025-07-11",41.92,42.080002,41.9,41.97,25000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":201,"percent_change":1880,"volume":2303,"transactions":9,"vwap":2302},"2025-07-10",42.15,42.25,41.99,42.18,107600,{"date":2305,"open":2306,"high":2276,"low":2294,"close":2307,"change":262,"percent_change":360,"volume":2308,"transactions":9,"vwap":2307},"2025-07-09",41.98,42.16,24600,{"date":2310,"open":2302,"high":2302,"low":2311,"close":2312,"change":1717,"percent_change":779,"volume":2313,"transactions":9,"vwap":2312},"2025-07-08",41.75,41.82,27000,{"date":2315,"open":2292,"high":2316,"low":2317,"close":2318,"change":234,"percent_change":46,"volume":1418,"transactions":9,"vwap":2318},"2025-07-07",42.21,41.89,42.099998,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2276,"change":1259,"percent_change":111,"volume":2323,"transactions":9,"vwap":2276},"2025-07-03",41.871,42.26,39000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1146,"percent_change":927,"volume":2330,"transactions":9,"vwap":2329},"2025-07-02",41.58,41.77,41.53,41.76,90200,{"date":2332,"open":2318,"high":2284,"low":2333,"close":2334,"change":979,"percent_change":780,"volume":2335,"transactions":9,"vwap":2334},"2025-07-01",41.57,41.64,46000,{"date":2337,"open":2338,"high":2302,"low":2339,"close":2307,"change":2052,"percent_change":1431,"volume":1866,"transactions":9,"vwap":2307},"2025-06-30",42,41.93,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":397,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-27",41.55,41.91,41.8,0.77,47500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1060,"percent_change":873,"volume":1323,"transactions":9,"vwap":2352},"2025-06-26",41.32,41.54,41.31,41.48,{"date":2354,"open":2349,"high":2328,"low":2355,"close":2356,"change":1196,"percent_change":1116,"volume":2357,"transactions":9,"vwap":2356},"2025-06-25",41.09,41.3,29800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":212,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-24",40.92,41.26,40.82,41.21,1.4,47100,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1550,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-23",40.049999,40.65,40.64,1.27,42900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1461,"percent_change":567,"volume":2379,"transactions":9,"vwap":2378},"2025-06-20",40.31,40.39,40.040001,40.13,49200,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":202,"percent_change":1095,"volume":2385,"transactions":9,"vwap":2384},"2025-06-18",40.17,40.47,40.24,23000,{"date":2387,"open":2384,"high":2376,"low":2388,"close":2389,"change":162,"percent_change":1792,"volume":2390,"transactions":9,"vwap":2389},"2025-06-17",40.09,40.2,40400,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":1044,"volume":2397,"transactions":9,"vwap":2395},"2025-06-16",40.25,40.62,40.45,0.463,40900,{"date":2399,"open":2384,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1358,"volume":2404,"transactions":9,"vwap":2402},"2025-06-13",40.41,39.95,39.987,-0.513,21300,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":523,"percent_change":1061,"volume":2409,"transactions":9,"vwap":2408},"2025-06-12",40.21,40.5,37300,{"date":2411,"open":2384,"high":2412,"low":2384,"close":2413,"change":72,"percent_change":774,"volume":1950,"transactions":9,"vwap":2413},"2025-06-11",40.54,40.36,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":1461,"percent_change":567,"volume":2357,"transactions":9,"vwap":2418},"2025-06-10",40.48,40.14,40.29,{"date":2420,"open":2421,"high":2422,"low":2376,"close":2423,"change":157,"percent_change":281,"volume":2424,"transactions":9,"vwap":2423},"2025-06-09",40.46,40.58,40.4,17600,{"date":2426,"open":2370,"high":2427,"low":2428,"close":2370,"change":2272,"percent_change":874,"volume":2429,"transactions":9,"vwap":2370},"2025-06-06",40.72,40.55,20700,{"date":2431,"open":2376,"high":2394,"low":2432,"close":2375,"change":1635,"percent_change":910,"volume":2037,"transactions":9,"vwap":2375},"2025-06-05",40.19,{"date":2434,"open":2435,"high":2408,"low":2435,"close":2436,"change":534,"percent_change":397,"volume":2106,"transactions":9,"vwap":2436},"2025-06-04",40.33,40.37,{"date":2438,"open":2377,"high":2393,"low":2439,"close":2384,"change":784,"percent_change":1742,"volume":2440,"transactions":9,"vwap":2384},"2025-06-03",39.979,30900,{"date":2442,"open":2443,"high":2377,"low":2444,"close":2377,"change":1608,"percent_change":586,"volume":2445,"transactions":9,"vwap":2377},"2025-06-02",39.62,39.474,16400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":774,"percent_change":1259,"volume":2452,"transactions":9,"vwap":2451},"2025-05-30",39.59,39.82,39.28,39.77,36600,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":272,"percent_change":1424,"volume":2458,"transactions":9,"vwap":2457},"2025-05-29",39.88,39.5,39.6,42800,{"date":2460,"open":2461,"high":2462,"low":2448,"close":2463,"change":157,"percent_change":1670,"volume":2464,"transactions":9,"vwap":2463},"2025-05-28",39.93,39.966,39.64,44100,{"date":2466,"open":2467,"high":2455,"low":2468,"close":2455,"change":360,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2455},"2025-05-27",39.65,39.37,2.07,108400,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":672,"percent_change":944,"volume":2476,"transactions":9,"vwap":2475},"2025-05-23",38.55,39.18,39.07,43900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":273,"percent_change":431,"volume":2483,"transactions":9,"vwap":2482},"2025-05-22",39.11,39.34,39.049999,39.15,44600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":715,"percent_change":1322,"volume":2490,"transactions":9,"vwap":2489},"2025-05-21",39.74,39.8,39.183,39.22,530200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1390,"percent_change":116,"volume":928,"transactions":9,"vwap":2496},"2025-05-20",39.94,39.99,39.72,39.9,{"date":2498,"open":2499,"high":2500,"low":2495,"close":2501,"change":1204,"percent_change":310,"volume":1943,"transactions":9,"vwap":2501},"2025-05-19",39.73,40.07,40.029999,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2505,"change":1608,"percent_change":586,"volume":2507,"transactions":9,"vwap":2505},"2025-05-16",39.75,39.92,39.651,29000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2467,"change":1196,"percent_change":535,"volume":2513,"transactions":9,"vwap":2467},"2025-05-15",39.49,39.755,39.38,22500,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":586,"percent_change":971,"volume":2518,"transactions":9,"vwap":2517},"2025-05-14",39.4,39.56,28600,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":1285,"percent_change":469,"volume":2524,"transactions":9,"vwap":2523},"2025-05-13",38.79,39.41,38.88,43600,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-05-12",38.93,38.401,38.73,1.07,2.84,28200,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":244,"percent_change":672,"volume":2538,"transactions":9,"vwap":2537},"2025-05-09",37.96,37.64,37.66,44700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":535,"percent_change":1022,"volume":2545,"transactions":9,"vwap":2544},"2025-05-08",37.85,38.099998,37.56,37.69,104200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":397,"percent_change":1431,"volume":2552,"transactions":9,"vwap":2551},"2025-05-07",37.24,37.54,37.165,37.46,64100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":431,"percent_change":106,"volume":2559,"transactions":9,"vwap":2558},"2025-05-06",37.07,37.32,36.94,37.14,34400,{"date":2561,"open":2562,"high":2549,"low":2562,"close":2556,"change":121,"percent_change":116,"volume":2563,"transactions":9,"vwap":2556},"2025-05-05",37.2,28300,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":768,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-02",37.099998,37.49,37.44,2.02,25800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":900,"percent_change":213,"volume":1190,"transactions":9,"vwap":2576},"2025-05-01",36.81,37.014999,36.67,36.7,{"date":2578,"open":2579,"high":2580,"low":177,"close":2580,"change":1196,"percent_change":524,"volume":2581,"transactions":9,"vwap":2580},"2025-04-30",35.572,36.32,34900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":310,"percent_change":1503,"volume":2098,"transactions":9,"vwap":2587},"2025-04-29",35.93,36.29,35.8,36.23,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1544,"percent_change":956,"volume":2594,"transactions":9,"vwap":2593},"2025-04-28",35.92,36.12,35.66,35.95,75200,{"date":181,"open":2592,"high":2593,"low":2596,"close":2590,"change":1211,"percent_change":192,"volume":2507,"transactions":9,"vwap":2590},35.61]