[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIQ":3,"homepage-market-summary":30,"stock-historical-SEIQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIQ","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 Quality Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.042,0.434396,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.69,41.7,41.8,41.66,41.72,-0.03,-0.07,41417.832699,42.72,35.53,50095.04773796016,85.7,1096,{"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},34.07,49682,18133756.982228,21.09,"2025-04-25",[183,186,196,206,216,226,235,243,251,261,270,278,285,296,304,313,321,330,338,343,354,364,371,379,389,399,409,417,427,436,446,454,463,473,483,492,499,509,518,529,537,548,559,568,576,586,595,602,608,618,625,634,644,654,664,673,683,692,700,708,717,726,734,741,747,755,762,768,775,783,791,798,805,812,820,828,837,843,850,856,865,874,879,887,893,898,902,909,916,921,930,936,941,945,951,957,963,968,972,977,984,990,998,1003,1008,1016,1022,1027,1035,1043,1052,1059,1065,1071,1077,1085,1092,1097,1102,1106,1110,1118,1125,1129,1136,1143,1149,1156,1162,1169,1176,1183,1192,1199,1206,1214,1222,1228,1235,1241,1245,1253,1261,1267,1273,1280,1285,1291,1297,1303,1311,1316,1319,1325,1328,1333,1340,1347,1353,1360,1365,1372,1379,1385,1389,1393,1396,1399,1401,1407,1410,1416,1420,1425,1430,1436,1440,1444,1447,1452,1459,1462,1465,1469,1472,1476,1480,1484,1487,1491,1495,1498,1503,1507,1511,1514,1518,1521,1525,1528,1532,1536,1539,1542,1546,1548,1553,1557,1560,1563,1567,1570,1573,1575,1579,1584,1587,1591,1593,1598,1604,1610,1617,1620,1625,1628,1632,1636,1640,1644,1650,1654,1659,1665,1669,1672,1675,1679,1682,1685,1687,1691,1695,1700,1705,1710,1714,1717,1722,1727,1730,1733,1737,1740,1745,1749,1751,1754,1757,1760,1764,1768,1770,1773,1776,1778,1781,1784,1786,1788,1792,1795,1798,1801,1804,1808,1812,1816,1821,1825,1827,1830,1835,1839,1843,1848,1854,1857,1862,1867,1870,1876,1879,1886,1891,1897,1903,1908,1913,1919,1922,1925,1929,1933,1937,1941,1945,1950,1956,1959,1965,1970,1975,1981,1985,1989,1992,1995,1999,2003,2007,2011,2015,2019,2026,2030,2035,2041,2046,2049,2051,2055,2057,2061,2065,2070,2073,2076,2081,2086,2091,2096,2101,2106,2112,2116,2122,2125,2129,2133,2138,2142,2147,2152,2159,2165,2171,2179,2187,2193,2199,2206,2213,2219,2225],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},148,41.7377,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",41.67,41.79,41.63,0.27,0.65,32299.279239,161,41.6837,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",41.16,41.56,41.45,0.33,0.8,39645.107,180,41.3461,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",41.39,41.1,41.12,0.18,0.44,29321.349,183,41.1663,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",41.14,40.83,40.94,-0.1098,-0.27,35293.028,204,41.027,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":145,"volume":232,"transactions":233,"vwap":234},"2026-09-30",41.23,41.42,41.0498,-0.0102,24426.059958,157,41.231,{"date":236,"open":237,"high":210,"low":238,"close":239,"change":157,"percent_change":126,"volume":240,"transactions":241,"vwap":242},"2026-09-29",41.105,40.97,41.06,26325.0024,171,41.0689,{"date":244,"open":198,"high":245,"low":198,"close":246,"change":247,"percent_change":121,"volume":248,"transactions":249,"vwap":250},"2026-09-28",41.43,41.3,-0.05,35575.8404,196,41.2746,{"date":252,"open":253,"high":229,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",41.24,41.11,41.35,0.19,0.46,32469.4604,133,41.3049,{"date":262,"open":263,"high":264,"low":265,"close":198,"change":23,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",41.19,41.29,41.05,-0.17,137528.8164,278,41.1396,{"date":271,"open":245,"high":272,"low":273,"close":228,"change":162,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",41.54,41.17,-0.6,35303.8164,184,41.3001,{"date":279,"open":188,"high":188,"low":280,"close":281,"change":282,"percent_change":38,"volume":283,"transactions":194,"vwap":284},"2026-09-22",41.37,41.48,-0.09,30425.8164,41.5302,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",41.31,41.6,41.202,41.57,0.32,0.78,19621.9004,144,41.4411,{"date":297,"open":298,"high":299,"low":146,"close":300,"change":22,"percent_change":23,"volume":301,"transactions":302,"vwap":303},"2026-09-18",41.21,41.32,41.25,49172.8404,140,41.2247,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":241,"vwap":312},"2026-09-17",41.13,41.33,41.28,0.25,0.61,27421.8164,41.2304,{"date":314,"open":228,"high":299,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":249,"vwap":320},"2026-09-16",40.89,41.03,-0.15,-0.36,37079.8164,41.166,{"date":322,"open":323,"high":264,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",41.18,41.09,-0.26,-0.63,31538.4224,141,41.2084,{"date":331,"open":323,"high":272,"low":210,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",41.44,0.35,0.85,26275.246659,168,41.425,{"date":339,"open":254,"high":146,"low":238,"close":324,"change":291,"percent_change":292,"volume":340,"transactions":341,"vwap":342},"2026-09-11",33493.8164,154,41.1114,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",40.8,40.88,40.71,40.77,-0.08,-0.2,31122.9364,182,40.7786,{"date":355,"open":356,"high":315,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",40.82,40.74,40.85,-0.33,-0.8,41973.8404,202,40.8541,{"date":365,"open":208,"high":208,"low":366,"close":323,"change":167,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",41.1209,-1.65,40456.8404,230,41.2398,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":106,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",42.06,41.87,-1.13,24958.8394,158,41.9665,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":191,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",42.43,42.49,42.29,42.35,0.64,42108.8164,164,42.4185,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":276,"vwap":398},"2026-09-02",42.01,42.18,42,42.08,0.09,0.21,27012.1974,42.0763,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":101,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",42.02,42.33,41.975,41.99,-0.71,33344.136999,185,42.1224,{"date":410,"open":411,"high":412,"low":411,"close":383,"change":38,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",42.2387,42.34,-0.52,22538.3164,195,42.2902,{"date":418,"open":419,"high":25,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",42.53,42.45,42.51,0.035,0.08,51278.3114,147,42.5527,{"date":428,"open":412,"high":429,"low":412,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",42.62,42.475,0.145,0.34,61613.8454,237,42.4044,{"date":437,"open":438,"high":439,"low":440,"close":402,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",42.36,42.42,42.24,0.0425,0.1,31106.8164,172,42.3363,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":442,"volume":452,"transactions":425,"vwap":453},"2026-08-25",42.31,42.14,42.2875,0.0443,17845.8164,42.2602,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":201,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",41.93,42.3,42.2432,0.79,384104.4855,178,42.2607,{"date":464,"open":465,"high":401,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",41.85,41.75,41.9132,0.1893,0.45,97510.8235,222,41.8349,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",41.71,41.97,41.7239,-0.2273,-0.54,16279.8164,114,41.8639,{"date":484,"open":401,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",42.26,41.9512,0.3212,0.77,169783.9694,324,42.0261,{"date":493,"open":332,"high":494,"low":332,"close":190,"change":495,"percent_change":310,"volume":496,"transactions":497,"vwap":498},"2026-08-18",41.86,0.2539,87419.3164,241,41.7235,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",41.74,41.83,41.3761,-0.6019,-1.43,25272.0154,155,41.5646,{"date":510,"open":511,"high":440,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",42.21,41.978,-0.307,-0.73,20908.8994,198,42.0892,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",42.03,42.32,41.89,42.285,0.2627,0.63,31291.480074,200,42.1272,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":359,"volume":535,"transactions":259,"vwap":536},"2026-08-12",42.11,41.9144,42.0223,-0.1406,25169.8394,42.0391,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",42.22,42.38,42.16,42.1629,-0.1295,-0.31,27270.1144,137,42.2543,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",42.41,42.47,42.28,42.2924,-0.1884,-0.44,20282.340219,142,42.3811,{"date":560,"open":392,"high":561,"low":392,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",42.59,42.4808,0.286,0.68,106365.424,332,42.456,{"date":569,"open":521,"high":521,"low":391,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",42.1948,-0.0052,-0.01,16181.543,115,42.1633,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",42.44,41.98,42.2,0.15,0.36,28351.514774,174,42.1803,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",41.36,42.05,0.57,1.37,23714.189,145,41.8003,{"date":596,"open":245,"high":20,"low":597,"close":281,"change":432,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",41.4,0.83,30416.424,135,41.5531,{"date":603,"open":357,"high":323,"low":604,"close":218,"change":605,"percent_change":291,"volume":606,"transactions":341,"vwap":607},"2026-07-31",40.68,0.13,26091.475,40.9628,{"date":609,"open":610,"high":611,"low":612,"close":610,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",41.01,41.04,40.65,-0.19,-0.46,25075.185,156,40.9383,{"date":619,"open":264,"high":620,"low":263,"close":621,"change":622,"percent_change":157,"volume":623,"transactions":471,"vwap":624},"2026-07-29",41.55,41.2,-0.1,77320.685,41.4093,{"date":626,"open":627,"high":628,"low":627,"close":246,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",40.84,41.465,0.72,1.77,27915.801,166,41.2543,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":257,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",40.6,40.69,40.49,40.58,1.15,142583.9481,225,40.5111,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",39.86,40.26,40.12,0.52,1.31,45323.0791,193,40.0413,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",39.77,39.42,39.6,-0.45,-1.12,44278.832607,228,39.5349,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":325,"percent_change":670,"volume":671,"transactions":204,"vwap":672},"2026-07-22",40.2,40.3,39.98,40.05,-0.65,48512.5661,40.0839,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":544,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",40.33,40.41,40.28,40.31,-0.76,28619.9031,192,40.3421,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":349,"percent_change":350,"volume":689,"transactions":690,"vwap":691},"2026-07-20",40.67,40.7653,40.53,40.62,59054.0791,189,40.6466,{"date":693,"open":694,"high":695,"low":688,"close":696,"change":318,"percent_change":697,"volume":698,"transactions":336,"vwap":699},"2026-07-17",40.99,41,40.7,-0.88,52279.0791,40.8029,{"date":701,"open":702,"high":703,"low":702,"close":239,"change":469,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",40.73,41.07,1.11,46805.0051,163,40.9278,{"date":709,"open":710,"high":357,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",40.43,40.61,0.41,1.02,35675.7621,176,40.5906,{"date":718,"open":719,"high":720,"low":721,"close":666,"change":318,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",40.23,40.48,40.125,-0.89,731120.1431,685,40.2649,{"date":727,"open":347,"high":728,"low":729,"close":730,"change":572,"percent_change":145,"volume":731,"transactions":732,"vwap":733},"2026-07-13",40.76,40.51,40.56,32083.2631,223,40.6191,{"date":735,"open":687,"high":736,"low":737,"close":141,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":141},"2026-07-10",40.59,40.44,0.3,0.74,29400,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":590,"volume":746,"transactions":9,"vwap":744},"2026-07-09",39.8,40.27,0.23,29000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":660,"volume":754,"transactions":9,"vwap":752},"2026-07-08",40.080002,40.16,39.955,40.040001,-0.453,39300,{"date":756,"open":612,"high":612,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",40.475,40.493,0.213,0.53,24800,{"date":763,"open":764,"high":765,"low":766,"close":677,"change":572,"percent_change":145,"volume":767,"transactions":9,"vwap":677},"2026-07-06",40.19,40.36,39.93,24900,{"date":769,"open":648,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-07-02",40.29,40.09,0.49,1.23,31700,{"date":776,"open":777,"high":778,"low":779,"close":743,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":743},"2026-07-01",39.52,40,39.5,0.39,0.99,24600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":423,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-30",39.21,39.43,39.2,39.41,0.2,28800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":201,"percent_change":334,"volume":797,"transactions":9,"vwap":796},"2026-06-29",39.27,39.46,39.205,39.33,131400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":257,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",38.65,39.080002,39,1.19,102800,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":659,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-25",38.93,39.07,38.54,-1.15,39200,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",38.69,39.32,38.99,0.217,0.56,40300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":145,"volume":827,"transactions":9,"vwap":825},"2026-06-23",38.75,38.87,38.72,38.773,-0.007,35500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",39.029999,39.22,38.71,38.78,-0.41,-1.05,100400,{"date":838,"open":831,"high":793,"low":839,"close":840,"change":841,"percent_change":629,"volume":842,"transactions":9,"vwap":840},"2026-06-18",39.060001,39.19,0.28,48500,{"date":844,"open":845,"high":845,"low":823,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",39.62,38.91,-0.84,-2.11,40500,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":72,"percent_change":211,"volume":855,"transactions":9,"vwap":854},"2026-06-16",39.66,39.85,39.75,43700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",39.73,39.81,39.64,39.68,0.474,1.21,25900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",39.099998,39.31,38.97,39.206,0.066,0.17,37200,{"date":875,"open":807,"high":876,"low":833,"close":877,"change":256,"percent_change":772,"volume":878,"transactions":9,"vwap":877},"2026-06-11",39.3,39.14,45500,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",39.24,39.425,38.95,-0.43,-1.09,43600,{"date":888,"open":889,"high":852,"low":869,"close":890,"change":891,"percent_change":892,"volume":849,"transactions":9,"vwap":890},"2026-06-09",39.58,39.38,0.02,0.05,{"date":894,"open":658,"high":656,"low":895,"close":895,"change":544,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-08",39.36,-0.78,30400,{"date":899,"open":900,"high":900,"low":889,"close":901,"change":413,"percent_change":66,"volume":746,"transactions":9,"vwap":901},"2026-06-05",40.25,39.67,{"date":903,"open":904,"high":667,"low":905,"close":764,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":764},"2026-06-04",40.18,40.17,0.276,0.69,31600,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":53,"volume":915,"transactions":9,"vwap":913},"2026-06-03",40.02,39.905,39.914,-0.266,43200,{"date":917,"open":771,"high":666,"low":918,"close":904,"change":919,"percent_change":317,"volume":920,"transactions":9,"vwap":904},"2026-06-02",39.982,-0.06,30500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",40.049999,40.34,40.042,40.24,0.065,0.16,34400,{"date":931,"open":905,"high":770,"low":932,"close":933,"change":934,"percent_change":919,"volume":935,"transactions":9,"vwap":933},"2026-05-29",40.14,40.175,-0.025,24500,{"date":937,"open":938,"high":647,"low":939,"close":666,"change":256,"percent_change":73,"volume":940,"transactions":9,"vwap":666},"2026-05-28",39.99,39.92,70000,{"date":942,"open":905,"high":943,"low":778,"close":944,"change":622,"percent_change":162,"volume":761,"transactions":9,"vwap":944},"2026-05-27",40.235,40.0099983,{"date":946,"open":719,"high":719,"low":947,"close":948,"change":949,"percent_change":349,"volume":950,"transactions":9,"vwap":948},"2026-05-26",40.07,40.11,-0.034,27500,{"date":952,"open":904,"high":647,"low":749,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",40.144,0.354,0.89,26600,{"date":958,"open":959,"high":960,"low":786,"close":961,"change":423,"percent_change":789,"volume":962,"transactions":9,"vwap":961},"2026-05-21",39.48,39.91,39.79,53100,{"date":964,"open":796,"high":965,"low":831,"close":966,"change":333,"percent_change":955,"volume":967,"transactions":9,"vwap":966},"2026-05-20",39.76,39.71,53300,{"date":969,"open":777,"high":966,"low":895,"close":895,"change":970,"percent_change":514,"volume":971,"transactions":9,"vwap":895},"2026-05-19",-0.29,56600,{"date":973,"open":815,"high":901,"low":815,"close":974,"change":975,"percent_change":459,"volume":976,"transactions":9,"vwap":974},"2026-05-18",39.65,0.31,25300,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":247,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-15",39.108,39.54,39.34,-0.13,31500,{"date":985,"open":796,"high":986,"low":868,"close":987,"change":988,"percent_change":334,"volume":989,"transactions":9,"vwap":987},"2026-05-14",39.51,39.39,0.332,30700,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",38.82,39.11,39.057999,0.092,0.24,30800,{"date":999,"open":1000,"high":802,"low":823,"close":1001,"change":949,"percent_change":282,"volume":1002,"transactions":9,"vwap":1001},"2026-05-12",38.98,38.966,27400,{"date":1004,"open":867,"high":881,"low":846,"close":802,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":802},"2026-05-11",-0.193,-0.49,19900,{"date":1009,"open":840,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-08",39.35,39.12,39.193,0.043,0.11,32400,{"date":1017,"open":881,"high":1018,"low":1019,"close":1020,"change":745,"percent_change":1021,"volume":962,"transactions":9,"vwap":1020},"2026-05-07",39.455,39.145,39.15,0.59,{"date":1023,"open":1024,"high":830,"low":1024,"close":1025,"change":738,"percent_change":292,"volume":1026,"transactions":9,"vwap":1025},"2026-05-06",38.73,38.92,38200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":564,"volume":1034,"transactions":9,"vwap":1032},"2026-05-05",38.42,38.68,38.37,38.62,0.26,35300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":514,"volume":1042,"transactions":9,"vwap":1040},"2026-05-04",38.57,38.6,38.264,38.36,-0.283,45400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-01",38.8,38.81,38.635,38.643,0.083,0.22,23800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-30",38.66,38.292,38.56,0,35000,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1056,"change":1063,"percent_change":975,"volume":1064,"transactions":9,"vwap":1056},"2026-04-29",38.38,38.63,0.12,64500,{"date":1066,"open":1067,"high":1056,"low":1068,"close":1069,"change":1057,"percent_change":1057,"volume":1070,"transactions":9,"vwap":1069},"2026-04-28",38.43,38.41,38.44,39400,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1069,"change":1075,"percent_change":318,"volume":1076,"transactions":9,"vwap":1069},"2026-04-27",38.39,38.55,-0.14,91300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":333,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",38.32,38.61,38.24,38.58,0.92,26200,{"date":1086,"open":1061,"high":1061,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-23",37.97,38.23,-0.4,-1.04,41000,{"date":1093,"open":1032,"high":1094,"low":1095,"close":1062,"change":1033,"percent_change":564,"volume":1096,"transactions":9,"vwap":1062},"2026-04-22",38.685,38.45,44900,{"date":1098,"open":824,"high":1099,"low":1031,"close":1031,"change":222,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1031},"2026-04-21",38.89,-0.7,167300,{"date":1103,"open":1104,"high":824,"low":1104,"close":1105,"change":572,"percent_change":22,"volume":897,"transactions":9,"vwap":1105},"2026-04-20",38.53,38.64,{"date":1107,"open":1079,"high":1046,"low":1079,"close":800,"change":590,"percent_change":1108,"volume":1109,"transactions":9,"vwap":800},"2026-04-17",1.5,53000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":423,"volume":1117,"transactions":9,"vwap":1115},"2026-04-16",38.2,38.21,38.040001,38.080002,0.03,44000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":745,"percent_change":310,"volume":1124,"transactions":9,"vwap":1123},"2026-04-15",37.835,38.15,37.82,38.049999,66400,{"date":1126,"open":1127,"high":1122,"low":1127,"close":1122,"change":432,"percent_change":88,"volume":1128,"transactions":9,"vwap":1122},"2026-04-14",37.64,36800,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-13",36.91,37.48,0.42,1.13,45600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":101,"percent_change":360,"volume":1142,"transactions":9,"vwap":1141},"2026-04-10",37.31,37.35,36.99,37.060001,56400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":247,"percent_change":982,"volume":827,"transactions":9,"vwap":1148},"2026-04-09",37.28,37.41,37.13,37.36,{"date":1150,"open":1151,"high":1146,"low":1152,"close":1146,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1146},"2026-04-08",37.3,37.25,0.87,2.38,23200,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":544,"percent_change":847,"volume":1161,"transactions":9,"vwap":1160},"2026-04-07",36.67,36.4,36.54,38000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1050,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-06",36.61,36.85,36.42,0.6,53800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1063,"percent_change":201,"volume":1175,"transactions":9,"vwap":1174},"2026-04-02",36.2,36.66,36.15,36.63,44300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":442,"percent_change":191,"volume":1182,"transactions":9,"vwap":1181},"2026-04-01",36.565,36.68,36.33,36.51,45200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",36.0099983,36.46,35.83,36.41,0.73,2.05,45900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":395,"percent_change":309,"volume":1198,"transactions":9,"vwap":1197},"2026-03-30",35.78,35.95,35.58,35.68,63800,{"date":1200,"open":1201,"high":1201,"low":26,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",35.98,35.59,-0.68,-1.87,128300,{"date":1207,"open":1160,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-26",36.8,36.25,36.27,-0.396,-1.08,29600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1021,"volume":1221,"transactions":9,"vwap":1219},"2026-03-25",36.87,36.9,36.56,36.666,0.216,66000,{"date":1223,"open":1224,"high":1172,"low":1225,"close":1226,"change":544,"percent_change":847,"volume":1227,"transactions":9,"vwap":1226},"2026-03-24",36.505,36.36,36.45,62500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":841,"percent_change":488,"volume":1234,"transactions":9,"vwap":1233},"2026-03-23",36.97,37.11,36.75,36.76,139200,{"date":1236,"open":1237,"high":1179,"low":1159,"close":1238,"change":1239,"percent_change":679,"volume":1240,"transactions":9,"vwap":1238},"2026-03-20",36.64,36.48,-0.28,47100,{"date":1242,"open":1237,"high":1230,"low":1243,"close":1233,"change":247,"percent_change":1075,"volume":1244,"transactions":9,"vwap":1233},"2026-03-19",36.58,57800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",37.39,37.42,36.81,-0.762,-2.03,43400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-17",37.77,37.84,37.572,0.162,0.43,44800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1146,"change":996,"percent_change":192,"volume":1266,"transactions":9,"vwap":1146},"2026-03-16",37.43,37.6,37.38,23600,{"date":1268,"open":1132,"high":1269,"low":1270,"close":1270,"change":162,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-13",37.57,37.17,-0.67,35800,{"date":1274,"open":1275,"high":1276,"low":1248,"close":1248,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1248},"2026-03-12",37.69,37.86,-0.55,-1.45,29900,{"date":1281,"open":1113,"high":1113,"low":1282,"close":1087,"change":1283,"percent_change":53,"volume":1284,"transactions":9,"vwap":1087},"2026-03-11",37.874,-0.254,32500,{"date":1286,"open":1113,"high":1074,"low":1287,"close":1288,"change":1289,"percent_change":1239,"volume":1290,"transactions":9,"vwap":1288},"2026-03-10",38.099998,38.224,-0.106,58000,{"date":1292,"open":1293,"high":1031,"low":1294,"close":1295,"change":72,"percent_change":211,"volume":1296,"transactions":9,"vwap":1295},"2026-03-09",37.88,37.62,38.33,34300,{"date":1298,"open":1299,"high":1300,"low":1114,"close":1301,"change":359,"percent_change":1302,"volume":989,"transactions":9,"vwap":1301},"2026-03-06",38.07,38.27,38.26,-0.86,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":670,"volume":1310,"transactions":9,"vwap":1308},"2026-03-05",38.79,38.85,38.35,38.59,-0.253,37700,{"date":1312,"open":1105,"high":1000,"low":1032,"close":1313,"change":1314,"percent_change":73,"volume":1315,"transactions":9,"vwap":1313},"2026-03-04",38.843,0.183,32900,{"date":1317,"open":1079,"high":833,"low":1121,"close":1054,"change":266,"percent_change":555,"volume":1318,"transactions":9,"vwap":1054},"2026-03-03",36100,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":349,"percent_change":46,"volume":1324,"transactions":9,"vwap":1323},"2026-03-02",38.49,39.040001,38.83,42400,{"date":1326,"open":1054,"high":807,"low":1054,"close":846,"change":1116,"percent_change":423,"volume":1327,"transactions":9,"vwap":846},"2026-02-27",28400,{"date":1329,"open":1046,"high":1330,"low":814,"close":1331,"change":1014,"percent_change":841,"volume":1332,"transactions":9,"vwap":1331},"2026-02-26",38.9,38.88,105600,{"date":1334,"open":1062,"high":1335,"low":1032,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-25",38.84,38.77,0.185,0.48,38100,{"date":1341,"open":1342,"high":1038,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-24",38.34,38.585,0.413,1.08,33900,{"date":1348,"open":809,"high":1082,"low":1349,"close":1350,"change":1351,"percent_change":697,"volume":1352,"transactions":9,"vwap":1350},"2026-02-23",38.14,38.172,-0.338,32200,{"date":1354,"open":1355,"high":809,"low":1356,"close":1357,"change":396,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-20",38.25,38.22,38.51,0.55,39100,{"date":1361,"open":1362,"high":1067,"low":1363,"close":1362,"change":622,"percent_change":325,"volume":1364,"transactions":9,"vwap":1362},"2026-02-19",38.3,38.16,48700,{"date":1366,"open":1088,"high":1367,"low":1356,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-18",38.5,38.4,0.29,0.76,60100,{"date":1373,"open":1287,"high":1356,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-17",37.85,38.11,0.017,0.04,72300,{"date":1380,"open":1381,"high":1368,"low":1382,"close":1383,"change":826,"percent_change":145,"volume":1384,"transactions":9,"vwap":1383},"2026-02-13",38.060001,37.99,38.092999,78400,{"date":1386,"open":1387,"high":1387,"low":1115,"close":1287,"change":274,"percent_change":1388,"volume":849,"transactions":9,"vwap":1287},"2026-02-12",38.74,-1.55,{"date":1390,"open":1099,"high":1099,"low":1080,"close":1391,"change":121,"percent_change":544,"volume":1392,"transactions":9,"vwap":1391},"2026-02-11",38.7,68000,{"date":1394,"open":802,"high":839,"low":1046,"close":992,"change":622,"percent_change":325,"volume":1395,"transactions":9,"vwap":992},"2026-02-10",50800,{"date":1397,"open":1046,"high":1000,"low":1046,"close":1025,"change":22,"percent_change":349,"volume":1398,"transactions":9,"vwap":1025},"2026-02-09",45800,{"date":1400,"open":992,"high":839,"low":1045,"close":883,"change":256,"percent_change":772,"volume":989,"transactions":9,"vwap":883},"2026-02-06",{"date":1402,"open":869,"high":816,"low":800,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-05",38.76,-0.23,-0.59,39600,{"date":1408,"open":807,"high":840,"low":1330,"close":816,"change":928,"percent_change":712,"volume":1409,"transactions":9,"vwap":816},"2026-02-04",46400,{"date":1411,"open":1412,"high":793,"low":833,"close":1323,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1323},"2026-02-03",39.23,-0.53,-1.35,44400,{"date":1417,"open":883,"high":788,"low":883,"close":895,"change":333,"percent_change":1418,"volume":1419,"transactions":9,"vwap":895},"2026-02-02",0.9,118300,{"date":1421,"open":1000,"high":1422,"low":1305,"close":1423,"change":1404,"percent_change":1405,"volume":1424,"transactions":9,"vwap":1423},"2026-01-30",39.09,39.0099983,33500,{"date":1426,"open":1427,"high":1427,"low":1306,"close":881,"change":1428,"percent_change":622,"volume":1429,"transactions":9,"vwap":881},"2026-01-29",39.26,-0.04,107800,{"date":1431,"open":1432,"high":1433,"low":1412,"close":1434,"change":572,"percent_change":22,"volume":1435,"transactions":9,"vwap":1434},"2026-01-28",39.25,39.4,39.28,55100,{"date":1437,"open":785,"high":796,"low":785,"close":1438,"change":395,"percent_change":745,"volume":1439,"transactions":9,"vwap":1438},"2026-01-27",39.29,41500,{"date":1441,"open":802,"high":1432,"low":1442,"close":787,"change":975,"percent_change":202,"volume":1443,"transactions":9,"vwap":787},"2026-01-26",38.96,32100,{"date":1445,"open":1387,"high":1446,"low":1387,"close":1099,"change":605,"percent_change":432,"volume":1096,"transactions":9,"vwap":1099},"2026-01-23",38.94,{"date":1448,"open":1305,"high":1449,"low":814,"close":1403,"change":191,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1403},"2026-01-22",38.86,0.7,66600,{"date":1453,"open":1454,"high":1032,"low":1455,"close":1321,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1321},"2026-01-21",38.09,37.65,0.4,1.05,67700,{"date":1460,"open":1069,"high":1069,"low":1299,"close":1454,"change":81,"percent_change":1251,"volume":1461,"transactions":9,"vwap":1454},"2026-01-20",55800,{"date":1463,"open":1442,"high":1423,"low":1464,"close":1331,"change":121,"percent_change":544,"volume":971,"transactions":9,"vwap":1331},"2026-01-16",38.865,{"date":1466,"open":839,"high":1011,"low":1467,"close":802,"change":395,"percent_change":745,"volume":1468,"transactions":9,"vwap":802},"2026-01-15",38.955,41400,{"date":1470,"open":1025,"high":807,"low":824,"close":846,"change":982,"percent_change":359,"volume":1471,"transactions":9,"vwap":846},"2026-01-14",32000,{"date":1473,"open":1474,"high":1474,"low":846,"close":1322,"change":317,"percent_change":1475,"volume":1198,"transactions":9,"vwap":1322},"2026-01-13",39.16,-0.38,{"date":1477,"open":816,"high":785,"low":816,"close":840,"change":1478,"percent_change":1116,"volume":1479,"transactions":9,"vwap":840},"2026-01-12",0.01,30200,{"date":1481,"open":867,"high":1427,"low":808,"close":1482,"change":1014,"percent_change":841,"volume":1483,"transactions":9,"vwap":1482},"2026-01-09",39.18,31200,{"date":1485,"open":1331,"high":867,"low":1046,"close":808,"change":605,"percent_change":201,"volume":1486,"transactions":9,"vwap":808},"2026-01-08",34900,{"date":1488,"open":1489,"high":867,"low":1025,"close":1446,"change":145,"percent_change":247,"volume":1490,"transactions":9,"vwap":1446},"2026-01-07",39.049999,38800,{"date":1492,"open":1306,"high":1423,"low":1306,"close":1442,"change":1493,"percent_change":582,"volume":1494,"transactions":9,"vwap":1442},"2026-01-06",0.14,29100,{"date":1496,"open":832,"high":1025,"low":1391,"close":992,"change":1014,"percent_change":841,"volume":1497,"transactions":9,"vwap":992},"2026-01-05",37100,{"date":1499,"open":1330,"high":846,"low":1500,"close":832,"change":38,"percent_change":1501,"volume":1502,"transactions":9,"vwap":832},"2026-01-02",38.575,-0.57,43900,{"date":1504,"open":787,"high":787,"low":807,"close":807,"change":970,"percent_change":1505,"volume":1506,"transactions":9,"vwap":807},"2025-12-31",-0.74,32600,{"date":1508,"open":831,"high":876,"low":1509,"close":831,"change":23,"percent_change":1510,"volume":1182,"transactions":9,"vwap":831},"2025-12-30",39.182,-0.18,{"date":1512,"open":1432,"high":1010,"low":831,"close":1438,"change":266,"percent_change":884,"volume":1513,"transactions":9,"vwap":1438},"2025-12-29",26300,{"date":1515,"open":1516,"high":889,"low":786,"close":794,"change":1428,"percent_change":622,"volume":1517,"transactions":9,"vwap":794},"2025-12-26",39.44,51800,{"date":1519,"open":1433,"high":986,"low":1433,"close":779,"change":605,"percent_change":201,"volume":1520,"transactions":9,"vwap":779},"2025-12-24",16700,{"date":1522,"open":1474,"high":1523,"low":1474,"close":1523,"change":395,"percent_change":745,"volume":1524,"transactions":9,"vwap":1523},"2025-12-23",39.37,26700,{"date":1526,"open":1422,"high":796,"low":1422,"close":1434,"change":211,"percent_change":257,"volume":1527,"transactions":9,"vwap":1434},"2025-12-22",59000,{"date":1529,"open":1000,"high":1530,"low":1000,"close":867,"change":1050,"percent_change":590,"volume":1531,"transactions":9,"vwap":867},"2025-12-19",39.13,25000,{"date":1533,"open":869,"high":1534,"low":1449,"close":1331,"change":1014,"percent_change":841,"volume":1535,"transactions":9,"vwap":1331},"2025-12-18",39.074001,54300,{"date":1537,"open":1442,"high":839,"low":1403,"close":1336,"change":982,"percent_change":359,"volume":1538,"transactions":9,"vwap":1336},"2025-12-17",46200,{"date":1540,"open":883,"high":1541,"low":1305,"close":1330,"change":613,"percent_change":1006,"volume":1096,"transactions":9,"vwap":1330},"2025-12-16",39.02,{"date":1543,"open":1422,"high":1422,"low":1544,"close":1422,"change":605,"percent_change":201,"volume":1545,"transactions":9,"vwap":1422},"2025-12-15",39.0019989,22200,{"date":1547,"open":1000,"high":877,"low":846,"close":1442,"change":1428,"percent_change":622,"volume":761,"transactions":9,"vwap":1442},"2025-12-12",{"date":1549,"open":1550,"high":802,"low":1305,"close":802,"change":1033,"percent_change":1551,"volume":1552,"transactions":9,"vwap":802},"2025-12-11",38.808,0.67,43300,{"date":1554,"open":1555,"high":1323,"low":1555,"close":1387,"change":789,"percent_change":649,"volume":1556,"transactions":9,"vwap":1387},"2025-12-10",38.52,51600,{"date":1558,"open":814,"high":814,"low":1104,"close":809,"change":282,"percent_change":1404,"volume":1559,"transactions":9,"vwap":809},"2025-12-09",73300,{"date":1561,"open":1046,"high":1046,"low":1082,"close":1062,"change":157,"percent_change":1562,"volume":1359,"transactions":9,"vwap":1062},"2025-12-08",-0.62,{"date":1564,"open":822,"high":1099,"low":822,"close":823,"change":396,"percent_change":1565,"volume":1566,"transactions":9,"vwap":823},"2025-12-05",0.54,46500,{"date":1568,"open":1449,"high":1449,"low":1308,"close":1054,"change":23,"percent_change":1510,"volume":1569,"transactions":9,"vwap":1054},"2025-12-04",49400,{"date":1571,"open":1099,"high":1099,"low":1024,"close":1024,"change":919,"percent_change":317,"volume":1572,"transactions":9,"vwap":1024},"2025-12-03",49300,{"date":1574,"open":1054,"high":1335,"low":1308,"close":1305,"change":581,"percent_change":780,"volume":1479,"transactions":9,"vwap":1305},"2025-12-02",{"date":1576,"open":1038,"high":1046,"low":1038,"close":1105,"change":1577,"percent_change":359,"volume":1578,"transactions":9,"vwap":1105},"2025-12-01",-0.126,49600,{"date":1580,"open":814,"high":1581,"low":1094,"close":1581,"change":1582,"percent_change":191,"volume":1583,"transactions":9,"vwap":1581},"2025-11-28",38.766,0.106,12900,{"date":1585,"open":1586,"high":833,"low":1586,"close":1054,"change":605,"percent_change":432,"volume":886,"transactions":9,"vwap":1054},"2025-11-26",38.28,{"date":1588,"open":1356,"high":1082,"low":1589,"close":1104,"change":73,"percent_change":773,"volume":1590,"transactions":9,"vwap":1104},"2025-11-25",38.17,30300,{"date":1592,"open":1115,"high":1589,"low":1382,"close":1381,"change":211,"percent_change":1338,"volume":1364,"transactions":9,"vwap":1381},"2025-11-24",{"date":1594,"open":1595,"high":1349,"low":1595,"close":1293,"change":1021,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1293},"2025-11-21",37.4,1.58,33400,{"date":1599,"open":1600,"high":1287,"low":1601,"close":1601,"change":116,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-20",37.94,37.29,-0.85,113500,{"date":1605,"open":1127,"high":1606,"low":1607,"close":1608,"change":892,"percent_change":605,"volume":1609,"transactions":9,"vwap":1608},"2025-11-19",37.81,37.52,37.61,31100,{"date":1611,"open":1612,"high":1613,"low":1148,"close":1614,"change":982,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-18",37.67,37.7,37.56,-0.34,50500,{"date":1618,"open":1114,"high":1375,"low":1269,"close":1275,"change":101,"percent_change":81,"volume":1619,"transactions":9,"vwap":1275},"2025-11-17",39000,{"date":1621,"open":1293,"high":1589,"low":1622,"close":1382,"change":1623,"percent_change":970,"volume":1624,"transactions":9,"vwap":1382},"2025-11-14",37.845,-0.11,34800,{"date":1626,"open":1307,"high":1067,"low":1115,"close":1287,"change":1404,"percent_change":274,"volume":1627,"transactions":9,"vwap":1287},"2025-11-13",48000,{"date":1629,"open":1630,"high":1630,"low":1300,"close":1295,"change":247,"percent_change":982,"volume":1631,"transactions":9,"vwap":1295},"2025-11-12",38.46,104200,{"date":1633,"open":1634,"high":1029,"low":1634,"close":1061,"change":191,"percent_change":1635,"volume":1015,"transactions":9,"vwap":1061},"2025-11-11",38.025002,0.71,{"date":1637,"open":1638,"high":1349,"low":1122,"close":1375,"change":432,"percent_change":1418,"volume":1639,"transactions":9,"vwap":1375},"2025-11-10",38.0099983,133100,{"date":1641,"open":1127,"high":1255,"low":1642,"close":1255,"change":605,"percent_change":333,"volume":1643,"transactions":9,"vwap":1255},"2025-11-07",37.51,47400,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1127,"change":150,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1127},"2025-11-06",37.87,37.59,-0.92,50100,{"date":1651,"open":1652,"high":1454,"low":1653,"close":1382,"change":423,"percent_change":396,"volume":1506,"transactions":9,"vwap":1382},"2025-11-05",37.93,37.89,{"date":1655,"open":1656,"high":1382,"low":1657,"close":1658,"change":46,"percent_change":1277,"volume":1296,"transactions":9,"vwap":1658},"2025-11-04",37.92,37.851,37.91,{"date":1660,"open":1363,"high":1661,"low":1662,"close":1663,"change":282,"percent_change":157,"volume":1664,"transactions":9,"vwap":1663},"2025-11-03",38.18,38,38.12,35700,{"date":1666,"open":1667,"high":1668,"low":1663,"close":1113,"change":282,"percent_change":1404,"volume":1324,"transactions":9,"vwap":1113},"2025-10-31",38.29,38.31,{"date":1670,"open":1061,"high":1037,"low":1362,"close":1362,"change":157,"percent_change":1562,"volume":1671,"transactions":9,"vwap":1362},"2025-10-30",54200,{"date":1673,"open":1000,"high":1000,"low":1029,"close":809,"change":106,"percent_change":1674,"volume":1409,"transactions":9,"vwap":809},"2025-10-29",-1.23,{"date":1676,"open":867,"high":1530,"low":1541,"close":1541,"change":1677,"percent_change":1404,"volume":1678,"transactions":9,"vwap":1541},"2025-10-28",-0.088,51900,{"date":1680,"open":1099,"high":979,"low":1099,"close":979,"change":1681,"percent_change":704,"volume":1552,"transactions":9,"vwap":979},"2025-10-27",0.428,{"date":1683,"open":833,"high":833,"low":1684,"close":1030,"change":1493,"percent_change":582,"volume":956,"transactions":9,"vwap":1030},"2025-10-24",38.588,{"date":1686,"open":1368,"high":1105,"low":1368,"close":809,"change":1116,"percent_change":423,"volume":1359,"transactions":9,"vwap":809},"2025-10-23",{"date":1688,"open":832,"high":833,"low":1095,"close":1357,"change":1689,"percent_change":884,"volume":1690,"transactions":9,"vwap":1357},"2025-10-22",-0.166,228200,{"date":1692,"open":1555,"high":1391,"low":1630,"close":1693,"change":1694,"percent_change":745,"volume":1266,"transactions":9,"vwap":1693},"2025-10-21",38.676,0.089,{"date":1696,"open":1029,"high":1062,"low":1029,"close":1697,"change":1698,"percent_change":640,"volume":1699,"transactions":9,"vwap":1697},"2025-10-20",38.587,0.437,68200,{"date":1701,"open":1702,"high":1355,"low":1702,"close":1121,"change":1703,"percent_change":174,"volume":1704,"transactions":9,"vwap":1121},"2025-10-17",37.75,0.379,41800,{"date":1706,"open":1663,"high":1663,"low":1707,"close":1708,"change":1709,"percent_change":1302,"volume":1084,"transactions":9,"vwap":1708},"2025-10-16",37.63,37.771,-0.329,{"date":1711,"open":1712,"high":1368,"low":1713,"close":1287,"change":572,"percent_change":22,"volume":1639,"transactions":9,"vwap":1287},"2025-10-15",38.275,37.9,{"date":1715,"open":1275,"high":1301,"low":1275,"close":1375,"change":605,"percent_change":432,"volume":1716,"transactions":9,"vwap":1375},"2025-10-14",17300,{"date":1718,"open":1652,"high":1719,"low":1606,"close":1719,"change":309,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-13",37.98,0.66,15600,{"date":1723,"open":1104,"high":1104,"low":1724,"close":1724,"change":53,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-10",37.73,-1.72,16000,{"date":1728,"open":1082,"high":1082,"low":1295,"close":1073,"change":350,"percent_change":413,"volume":1729,"transactions":9,"vwap":1073},"2025-10-09",25200,{"date":1731,"open":1062,"high":1062,"low":1056,"close":1308,"change":1116,"percent_change":423,"volume":1732,"transactions":9,"vwap":1308},"2025-10-08",21500,{"date":1734,"open":1030,"high":1030,"low":1367,"close":1056,"change":317,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1056},"2025-10-07",-0.39,36500,{"date":1738,"open":809,"high":1024,"low":1367,"close":832,"change":1377,"percent_change":442,"volume":1739,"transactions":9,"vwap":832},"2025-10-06",27300,{"date":1741,"open":832,"high":1323,"low":1742,"close":1743,"change":622,"percent_change":325,"volume":1744,"transactions":9,"vwap":1743},"2025-10-03",38.656,38.67,27600,{"date":1746,"open":1747,"high":1046,"low":1062,"close":1336,"change":605,"percent_change":432,"volume":1748,"transactions":9,"vwap":1336},"2025-10-02",38.655,34600,{"date":1750,"open":1387,"high":808,"low":1555,"close":1105,"change":1428,"percent_change":622,"volume":1531,"transactions":9,"vwap":1105},"2025-10-01",{"date":1752,"open":1037,"high":832,"low":1104,"close":1030,"change":1116,"percent_change":423,"volume":1753,"transactions":9,"vwap":1030},"2025-09-30",25400,{"date":1755,"open":1054,"high":1403,"low":1062,"close":800,"change":1014,"percent_change":1369,"volume":1756,"transactions":9,"vwap":800},"2025-09-29",26100,{"date":1758,"open":1300,"high":1037,"low":1300,"close":809,"change":1369,"percent_change":1370,"volume":1759,"transactions":9,"vwap":809},"2025-09-26",21900,{"date":1761,"open":1031,"high":1031,"low":1663,"close":1355,"change":919,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1355},"2025-09-25",-0.16,34100,{"date":1765,"open":1037,"high":1038,"low":1766,"close":1668,"change":1075,"percent_change":318,"volume":1767,"transactions":9,"vwap":1668},"2025-09-24",38.279,17800,{"date":1769,"open":1074,"high":814,"low":1061,"close":1095,"change":317,"percent_change":1735,"volume":1506,"transactions":9,"vwap":1095},"2025-09-23",{"date":1771,"open":1321,"high":1105,"low":1772,"close":1038,"change":1014,"percent_change":1369,"volume":1624,"transactions":9,"vwap":1038},"2025-09-22",38.483,{"date":1774,"open":1357,"high":1062,"low":1295,"close":1321,"change":1063,"percent_change":975,"volume":1775,"transactions":9,"vwap":1321},"2025-09-19",44500,{"date":1777,"open":1080,"high":1032,"low":1307,"close":1031,"change":317,"percent_change":1735,"volume":1763,"transactions":9,"vwap":1031},"2025-09-18",{"date":1779,"open":1073,"high":1062,"low":1073,"close":1555,"change":442,"percent_change":1033,"volume":1780,"transactions":9,"vwap":1555},"2025-09-17",38900,{"date":1782,"open":832,"high":832,"low":1295,"close":1029,"change":1478,"percent_change":1116,"volume":1783,"transactions":9,"vwap":1029},"2025-09-16",25700,{"date":1785,"open":1668,"high":1321,"low":1668,"close":1068,"change":395,"percent_change":745,"volume":908,"transactions":9,"vwap":1068},"2025-09-15",{"date":1787,"open":1054,"high":1054,"low":1586,"close":1079,"change":1623,"percent_change":970,"volume":855,"transactions":9,"vwap":1079},"2025-09-12",{"date":1789,"open":1114,"high":1069,"low":1114,"close":1067,"change":469,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1067},"2025-09-11",1.18,33000,{"date":1793,"open":1586,"high":1586,"low":1656,"close":1719,"change":116,"percent_change":847,"volume":1794,"transactions":9,"vwap":1719},"2025-09-10",66100,{"date":1796,"open":1586,"high":1362,"low":1663,"close":1362,"change":892,"percent_change":605,"volume":1797,"transactions":9,"vwap":1362},"2025-09-09",1495400,{"date":1799,"open":1113,"high":1668,"low":1661,"close":1355,"change":1493,"percent_change":1800,"volume":1767,"transactions":9,"vwap":1355},"2025-09-08",0.37,{"date":1802,"open":1088,"high":1068,"low":1719,"close":1375,"change":622,"percent_change":325,"volume":1803,"transactions":9,"vwap":1375},"2025-09-05",31400,{"date":1805,"open":1375,"high":1088,"low":1806,"close":1113,"change":872,"percent_change":469,"volume":1807,"transactions":9,"vwap":1113},"2025-09-04",37.949,43000,{"date":1809,"open":1638,"high":1114,"low":1374,"close":1114,"change":975,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1114},"2025-09-03",0.82,17500,{"date":1813,"open":1269,"high":1724,"low":1814,"close":1724,"change":38,"percent_change":126,"volume":1815,"transactions":9,"vwap":1724},"2025-09-02",37.487,17000,{"date":1817,"open":1818,"high":306,"low":1713,"close":1819,"change":247,"percent_change":982,"volume":1820,"transactions":9,"vwap":1819},"2025-08-29",37.96,37.95,20900,{"date":1822,"open":1600,"high":1662,"low":1823,"close":1662,"change":442,"percent_change":1033,"volume":1824,"transactions":9,"vwap":1662},"2025-08-28",37.83,18300,{"date":1826,"open":1374,"high":1656,"low":1374,"close":1713,"change":422,"percent_change":395,"volume":1318,"transactions":9,"vwap":1713},"2025-08-27",{"date":1828,"open":1293,"high":1293,"low":1724,"close":1829,"change":22,"percent_change":349,"volume":1266,"transactions":9,"vwap":1829},"2025-08-26",37.865,{"date":1831,"open":1115,"high":1115,"low":1832,"close":1832,"change":1833,"percent_change":614,"volume":1834,"transactions":9,"vwap":1832},"2025-08-25",37.895,-0.175,16400,{"date":1836,"open":1719,"high":1121,"low":1653,"close":1299,"change":1837,"percent_change":1838,"volume":1739,"transactions":9,"vwap":1299},"2025-08-22",0.38,1.01,{"date":1840,"open":1707,"high":1841,"low":1842,"close":1275,"change":282,"percent_change":157,"volume":1524,"transactions":9,"vwap":1275},"2025-08-21",37.76,37.54,{"date":1844,"open":1653,"high":1653,"low":1613,"close":1845,"change":1846,"percent_change":622,"volume":1847,"transactions":9,"vwap":1845},"2025-08-20",37.78,-0.039,29700,{"date":1849,"open":1374,"high":1850,"low":1845,"close":1851,"change":1852,"percent_change":928,"volume":1853,"transactions":9,"vwap":1851},"2025-08-19",37.975,37.819,0.059,26000,{"date":1855,"open":1823,"high":1646,"low":1702,"close":1841,"change":1856,"percent_change":162,"volume":1327,"transactions":9,"vwap":1841},"2025-08-18",-0.095,{"date":1858,"open":1382,"high":1662,"low":1859,"close":1859,"change":1860,"percent_change":282,"volume":1861,"transactions":9,"vwap":1859},"2025-08-15",37.855,-0.035,207800,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1653,"change":622,"percent_change":325,"volume":1866,"transactions":9,"vwap":1653},"2025-08-14",37.8,38.029999,61400,{"date":1868,"open":1841,"high":1662,"low":1841,"close":1382,"change":191,"percent_change":629,"volume":1869,"transactions":9,"vwap":1382},"2025-08-13",34700,{"date":1871,"open":1872,"high":1873,"low":1607,"close":1873,"change":582,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-12",37.58,37.72,0.96,95000,{"date":1877,"open":1263,"high":1872,"low":1148,"close":1148,"change":1623,"percent_change":970,"volume":1878,"transactions":9,"vwap":1148},"2025-08-11",13500,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":582,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-08",37.22,37.49,37.47,0.97,22300,{"date":1887,"open":1888,"high":1146,"low":1889,"close":1231,"change":919,"percent_change":1762,"volume":1890,"transactions":9,"vwap":1231},"2025-08-07",37.375,36.96,23300,{"date":1892,"open":1893,"high":1881,"low":1894,"close":1270,"change":212,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1270},"2025-08-06",36.89,36.84,1.2,37900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1501,"percent_change":1902,"volume":1279,"transactions":9,"vwap":1901},"2025-08-05",37.029999,37.16,36.73,-1.53,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1151,"change":1358,"percent_change":1108,"volume":1907,"transactions":9,"vwap":1151},"2025-08-04",36.88,37.32,21400,{"date":1909,"open":1910,"high":1910,"low":1158,"close":1232,"change":1911,"percent_change":1912,"volume":1671,"transactions":9,"vwap":1232},"2025-08-01",37.080002,-0.51,-1.37,{"date":1914,"open":1915,"high":1707,"low":1916,"close":1917,"change":1377,"percent_change":1014,"volume":1918,"transactions":9,"vwap":1917},"2025-07-31",37.53,37.21,37.26,285600,{"date":1920,"open":1132,"high":1882,"low":1921,"close":1881,"change":982,"percent_change":150,"volume":1084,"transactions":9,"vwap":1881},"2025-07-30",37.15,{"date":1923,"open":1915,"high":1842,"low":1924,"close":1139,"change":282,"percent_change":157,"volume":1424,"transactions":9,"vwap":1139},"2025-07-29",37.33,{"date":1926,"open":1872,"high":1608,"low":1248,"close":1927,"change":982,"percent_change":150,"volume":1928,"transactions":9,"vwap":1927},"2025-07-28",37.44,28500,{"date":1930,"open":1707,"high":1127,"low":1931,"close":1269,"change":423,"percent_change":396,"volume":1932,"transactions":9,"vwap":1269},"2025-07-25",37.555,17600,{"date":1934,"open":1935,"high":1935,"low":1882,"close":1882,"change":1057,"percent_change":1057,"volume":1936,"transactions":9,"vwap":1882},"2025-07-24",37.71,26500,{"date":1938,"open":1939,"high":1455,"low":1924,"close":1882,"change":581,"percent_change":1456,"volume":1940,"transactions":9,"vwap":1882},"2025-07-23",37.46,52100,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1258,"percent_change":212,"volume":1552,"transactions":9,"vwap":1944},"2025-07-22",37.09,37.34,{"date":1946,"open":1947,"high":1146,"low":1948,"close":1948,"change":1949,"percent_change":1259,"volume":1384,"transactions":9,"vwap":1948},"2025-07-21",37.24,37.178,0.158,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1057,"percent_change":1057,"volume":1955,"transactions":9,"vwap":1954},"2025-07-18",37.14,36.98,37.02,16600,{"date":1957,"open":1140,"high":1141,"low":1958,"close":1954,"change":1014,"percent_change":738,"volume":1272,"transactions":9,"vwap":1954},"2025-07-17",36.858,{"date":1960,"open":1961,"high":1962,"low":1174,"close":1131,"change":1963,"percent_change":469,"volume":1964,"transactions":9,"vwap":1131},"2025-07-16",36.86,36.92,0.164,52900,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1283,"percent_change":167,"volume":1969,"transactions":9,"vwap":1968},"2025-07-15",37.040001,36.746,37500,{"date":1971,"open":1967,"high":1967,"low":1972,"close":1973,"change":892,"percent_change":1493,"volume":1974,"transactions":9,"vwap":1973},"2025-07-14",36.82,37,173100,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":970,"percent_change":896,"volume":1980,"transactions":9,"vwap":1979},"2025-07-11",37.049999,36.93,36.95,14800,{"date":1982,"open":1906,"high":1247,"low":1983,"close":1947,"change":572,"percent_change":22,"volume":1984,"transactions":9,"vwap":1947},"2025-07-10",37.165,45100,{"date":1986,"open":1145,"high":1146,"low":1987,"close":1152,"change":395,"percent_change":996,"volume":1988,"transactions":9,"vwap":1152},"2025-07-09",37.12,19000,{"date":1990,"open":1139,"high":1139,"low":1987,"close":1900,"change":1075,"percent_change":1475,"volume":1991,"transactions":9,"vwap":1900},"2025-07-08",14600,{"date":1993,"open":1248,"high":1132,"low":1900,"close":1151,"change":325,"percent_change":167,"volume":1994,"transactions":9,"vwap":1151},"2025-07-07",34200,{"date":1996,"open":1997,"high":1647,"low":1997,"close":1614,"change":975,"percent_change":598,"volume":1998,"transactions":9,"vwap":1614},"2025-07-03",37.312,54700,{"date":2000,"open":2001,"high":1151,"low":1921,"close":1152,"change":1428,"percent_change":1623,"volume":2002,"transactions":9,"vwap":1152},"2025-07-02",37.23,56800,{"date":2004,"open":2005,"high":1247,"low":1983,"close":1601,"change":1014,"percent_change":738,"volume":2006,"transactions":9,"vwap":1601},"2025-07-01",37.2,27900,{"date":2008,"open":1952,"high":2001,"low":2009,"close":2010,"change":309,"percent_change":564,"volume":1364,"transactions":9,"vwap":2010},"2025-06-30",36.983,37.18,{"date":2012,"open":1962,"high":1954,"low":2013,"close":1978,"change":1033,"percent_change":1635,"volume":2014,"transactions":9,"vwap":1978},"2025-06-27",36.77,24300,{"date":2016,"open":2017,"high":2018,"low":1218,"close":1158,"change":442,"percent_change":191,"volume":1756,"transactions":9,"vwap":1158},"2025-06-26",36.59,36.71,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":282,"percent_change":162,"volume":2025,"transactions":9,"vwap":2024},"2025-06-25",36.7,36.72,36.52,36.57,17900,{"date":2027,"open":2024,"high":2028,"low":2029,"close":1172,"change":201,"percent_change":88,"volume":790,"transactions":9,"vwap":1172},"2025-06-24",36.805,36.345,{"date":2031,"open":2032,"high":1180,"low":2032,"close":1180,"change":1133,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1180},"2025-06-23",35.9,1.17,52200,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":982,"percent_change":318,"volume":2040,"transactions":9,"vwap":2039},"2025-06-20",36.24,35.84,35.91,26400,{"date":2042,"open":2043,"high":1225,"low":2044,"close":2044,"change":46,"percent_change":126,"volume":2045,"transactions":9,"vwap":2044},"2025-06-18",36.26,36.040001,14100,{"date":2047,"open":2048,"high":2048,"low":1209,"close":1209,"change":116,"percent_change":697,"volume":1007,"transactions":9,"vwap":1209},"2025-06-17",36.53,{"date":2050,"open":2022,"high":2022,"low":1224,"close":2024,"change":738,"percent_change":598,"volume":1155,"transactions":9,"vwap":2024},"2025-06-16",{"date":2052,"open":1160,"high":1160,"low":2037,"close":1210,"change":1405,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1210},"2025-06-13",-1.6,9200,{"date":2056,"open":1179,"high":1905,"low":1179,"close":1961,"change":1063,"percent_change":201,"volume":1885,"transactions":9,"vwap":1961},"2025-06-12",{"date":2058,"open":1893,"high":1953,"low":2021,"close":2059,"change":317,"percent_change":834,"volume":2060,"transactions":9,"vwap":2059},"2025-06-11",36.74,18700,{"date":2062,"open":1152,"high":1151,"low":2063,"close":1893,"change":1014,"percent_change":738,"volume":2064,"transactions":9,"vwap":1893},"2025-06-10",36.83,19800,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":317,"percent_change":834,"volume":2069,"transactions":9,"vwap":2068},"2025-06-09",37.099998,36.78,10300,{"date":2071,"open":1889,"high":1973,"low":1208,"close":1978,"change":1800,"percent_change":1838,"volume":2072,"transactions":9,"vwap":1978},"2025-06-06",11900,{"date":2074,"open":2022,"high":2075,"low":1181,"close":1218,"change":919,"percent_change":1762,"volume":746,"transactions":9,"vwap":1218},"2025-06-05",36.79,{"date":2077,"open":2078,"high":1233,"low":2078,"close":2079,"change":72,"percent_change":256,"volume":2080,"transactions":9,"vwap":2079},"2025-06-04",36.6,36.62,20800,{"date":2082,"open":2083,"high":2078,"low":1225,"close":2084,"change":892,"percent_change":1493,"volume":2085,"transactions":9,"vwap":2084},"2025-06-03",36.39,36.55,18100,{"date":2087,"open":1210,"high":2088,"low":2089,"close":2088,"change":1014,"percent_change":738,"volume":2090,"transactions":9,"vwap":2088},"2025-06-02",36.5,36.060001,12800,{"date":2092,"open":2093,"high":1238,"low":2094,"close":2083,"change":423,"percent_change":1050,"volume":2095,"transactions":9,"vwap":2083},"2025-05-30",36.32,36.16,20600,{"date":2097,"open":2048,"high":2048,"low":2098,"close":2099,"change":423,"percent_change":1050,"volume":2100,"transactions":9,"vwap":2099},"2025-05-29",36.13,36.31,20700,{"date":2102,"open":2103,"high":2048,"low":2104,"close":2104,"change":317,"percent_change":834,"volume":2105,"transactions":9,"vwap":2104},"2025-05-28",36.35,36.23,22900,{"date":2107,"open":2108,"high":1188,"low":2108,"close":2109,"change":1565,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-05-27",36.18,36.38,1.51,223200,{"date":2113,"open":2114,"high":1201,"low":2114,"close":2038,"change":970,"percent_change":360,"volume":2115,"transactions":9,"vwap":2038},"2025-05-23",35.73,24200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2098,"change":891,"percent_change":2121,"volume":1820,"transactions":9,"vwap":2098},"2025-05-22",36.11,36.28,36.07,0.06,{"date":2123,"open":2104,"high":2024,"low":2124,"close":2118,"change":659,"percent_change":1674,"volume":1527,"transactions":9,"vwap":2118},"2025-05-21",36.09,{"date":2126,"open":2088,"high":2127,"low":2083,"close":1218,"change":622,"percent_change":222,"volume":2128,"transactions":9,"vwap":1218},"2025-05-20",36.65,61900,{"date":2130,"open":1188,"high":1158,"low":2103,"close":1172,"change":2131,"percent_change":1259,"volume":2132,"transactions":9,"vwap":1172},"2025-05-19",0.156,15000,{"date":2134,"open":2104,"high":2135,"low":2104,"close":2135,"change":2136,"percent_change":1189,"volume":2137,"transactions":9,"vwap":2135},"2025-05-16",36.504,0.264,11800,{"date":2139,"open":1187,"high":2140,"low":1187,"close":2037,"change":1800,"percent_change":111,"volume":2141,"transactions":9,"vwap":2037},"2025-05-15",36.281,15200,{"date":2143,"open":2144,"high":2145,"low":1194,"close":2146,"change":1057,"percent_change":1057,"volume":2045,"transactions":9,"vwap":2146},"2025-05-14",35.82,35.93,35.87,{"date":2148,"open":2149,"high":2150,"low":1187,"close":2146,"change":422,"percent_change":442,"volume":2151,"transactions":9,"vwap":2146},"2025-05-13",35.88,35.99,15700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":2158,"volume":1815,"transactions":9,"vwap":2155},"2025-05-12",35.76,35.835,35.54,0.831,2.37,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":1689,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-05-09",35.3,35.0040016,-0.47,15500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":1013,"percent_change":1063,"volume":2170,"transactions":9,"vwap":2169},"2025-05-08",35.31,35.52,35.17,33800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":581,"volume":2178,"transactions":9,"vwap":2176},"2025-05-07",35.23,35.26,35.0099983,35.127,0.053,33700,{"date":2180,"open":2181,"high":2169,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-06",34.98,34.86,35.074001,-0.129,-0.37,19500,{"date":2188,"open":2173,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":1735,"volume":2192,"transactions":9,"vwap":2190},"2025-05-05",35.39,35.203,-0.137,13200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":712,"percent_change":2033,"volume":2192,"transactions":9,"vwap":2198},"2025-05-02",35.19,35.37,35.099998,35.34,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1014,"percent_change":291,"volume":2205,"transactions":9,"vwap":2204},"2025-05-01",35.029999,35.141,34.895,34.93,28700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":1338,"volume":2212,"transactions":9,"vwap":2209},"2025-04-30",34.3,34.82,34.16,0.166,18800,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":818,"volume":2060,"transactions":9,"vwap":2217},"2025-04-29",34.2,34.735,34.654,0.194,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1116,"percent_change":395,"volume":2224,"transactions":9,"vwap":2223},"2025-04-28",34.56,34.22,34.46,40000,{"date":181,"open":2226,"high":2227,"low":177,"close":2227,"change":211,"percent_change":760,"volume":2141,"transactions":9,"vwap":2227},34.25,34.43]