[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIS":3,"homepage-market-summary":29,"stock-historical-SEIS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SEI Select Small Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2791,0.08754,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.37,31.46,31.21,31.8047,-0.4347,-1.37,46136.009854,33.76,25.862,50068.85155519522,69.7,499,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.67,46628,17019281.740354,36.25,"2025-04-25",[182,185,195,206,216,227,238,247,258,269,280,289,299,308,317,327,337,346,355,365,376,386,394,404,414,424,433,443,452,462,471,480,490,500,510,519,529,540,550,559,568,577,585,595,604,612,622,632,643,653,662,669,679,688,697,707,717,727,735,742,750,760,769,776,783,789,795,802,811,818,825,833,841,847,855,862,869,874,882,888,893,899,906,913,921,928,936,943,949,956,963,969,976,984,990,998,1007,1014,1022,1030,1038,1046,1054,1061,1067,1075,1083,1090,1096,1103,1111,1119,1127,1134,1143,1150,1157,1164,1170,1177,1185,1193,1200,1207,1216,1225,1234,1243,1251,1259,1266,1274,1282,1290,1298,1306,1312,1320,1328,1335,1342,1350,1358,1365,1372,1379,1386,1392,1400,1407,1414,1420,1429,1438,1447,1454,1462,1469,1477,1485,1492,1498,1505,1514,1522,1527,1535,1541,1549,1556,1562,1570,1577,1584,1590,1595,1601,1607,1614,1620,1627,1633,1638,1643,1650,1658,1667,1673,1679,1686,1694,1702,1707,1714,1719,1725,1733,1740,1746,1753,1759,1767,1772,1778,1785,1791,1796,1803,1809,1816,1821,1828,1835,1842,1848,1856,1864,1871,1878,1885,1891,1898,1905,1912,1918,1925,1932,1938,1945,1953,1961,1967,1973,1980,1986,1995,2001,2007,2011,2019,2024,2030,2037,2043,2048,2054,2060,2065,2073,2080,2085,2091,2095,2101,2106,2112,2117,2121,2127,2133,2140,2145,2150,2155,2162,2169,2175,2180,2186,2192,2198,2203,2207,2212,2217,2223,2229,2235,2239,2244,2248,2254,2258,2266,2271,2277,2283,2289,2294,2301,2307,2313,2320,2326,2333,2340,2348,2355,2363,2372,2379,2386,2394,2401,2406,2414,2422,2426,2434,2441,2448,2453,2460,2466,2473,2480,2485,2493,2499,2503,2510,2516,2522,2530,2537,2545,2552,2559,2567,2573,2579,2587,2594,2600,2606,2611,2620,2627,2632,2638,2646,2652,2658,2663,2670,2676,2682,2688,2692,2697,2703,2709,2715,2722,2728,2735,2742,2750,2756,2762,2771,2777,2783,2790,2798],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},240,31.4033,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",32.0132,32.13,31.77,-0.1367,-0.43,42993.4798,204,31.9328,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",31.67,32.1,31.55,31.9414,0.2327,0.73,52931.4798,279,31.8963,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",31.64,31.87,31.7087,0.3085,0.98,54118.0998,254,31.7988,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",31.18,31.51,30.9801,31.4002,0.2403,0.77,36840.8598,172,31.1934,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",31.31,31.36,31.15,31.1599,-0.0304,-0.1,33763.4798,194,31.2681,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":100,"volume":244,"transactions":245,"vwap":246},"2026-09-29",31.34,30.9907,31.1903,-0.0933,51136.4798,301,31.1949,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",31.225,31.42,31.13,31.2836,-0.2289,-0.73,48838.4798,231,31.3051,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",31.3935,31.63,31.32,31.5125,0.1384,0.44,45429.6068,155,31.4867,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",31.24,31.41,31.08,31.3741,0.0449,0.14,168393.4798,322,31.2377,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",31.54,31.3292,-0.3843,-1.21,44181.4798,266,31.4484,{"date":290,"open":209,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",31.98,31.6001,31.7135,0.1151,0.36,37325.4798,277,31.7554,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":193,"vwap":307},"2026-09-21",31.53,31.7,31.5984,0.1557,0.5,28382.4798,31.6049,{"date":309,"open":219,"high":219,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",31.3,31.4427,-0.1696,-0.54,66821.4798,184,31.4678,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":265,"volume":324,"transactions":325,"vwap":326},"2026-09-17",31.86,31.88,31.59,31.6123,0.1394,31171.4798,245,31.7791,{"date":328,"open":329,"high":330,"low":218,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",31.4852,31.81,31.4729,0.0177,0.06,40020.5236,195,31.5896,{"date":338,"open":208,"high":339,"low":272,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",31.65,31.4552,-0.3951,-1.24,39112.5236,261,31.5366,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":125,"volume":352,"transactions":353,"vwap":354},"2026-09-14",31.74,32,31.8503,-0.1866,41939.5236,242,31.9011,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",32.24,32.02,32.0369,0.2569,0.81,46416.5236,192,32.134,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",31.89,32.03,31.73,31.78,-0.3961,-1.23,48574.5236,237,31.8491,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",32.45,32.14,32.1761,-0.31,-0.95,63892.5236,224,32.3209,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":166,"volume":392,"transactions":297,"vwap":393},"2026-09-08",32.6,32.68,32.4861,-0.2241,41272.5236,32.6099,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",32.43,32.73,32.7102,0.0815,0.25,41395.5236,255,32.6619,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",32.69,32.41,32.6287,0.1735,0.53,44653.5236,213,32.6373,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",32.3,32.53,32.4552,0.362,1.13,42784.5236,265,32.3962,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":236,"vwap":432},"2026-09-01",32.38,32.435,32.0932,-0.4687,-1.44,36309.5236,32.3138,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":402,"vwap":442},"2026-08-31",32.71,32.76,32.44,32.5619,-0.2678,-0.82,34406.5246,32.5815,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":384,"vwap":451},"2026-08-28",33.14,33.29,32.8297,-0.4203,-1.26,45603.5236,33.1146,{"date":453,"open":454,"high":446,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",33.27,33.15,33.25,0.0701,0.21,90693.5236,274,33.2602,{"date":463,"open":464,"high":446,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":214,"vwap":470},"2026-08-26",33.12,33.09,33.1799,0.2025,0.61,38101.5236,33.1636,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":295,"volume":477,"transactions":478,"vwap":479},"2026-08-25",32.99,32.86,32.9774,0.117,28979.5296,163,32.9468,{"date":481,"open":482,"high":464,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",33.05,32.82,32.8604,-0.2057,-0.62,137490.1983,290,33.0466,{"date":491,"open":492,"high":465,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",32.91,32.7977,33.0661,0.4309,1.32,44617.9124,252,32.9766,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",32.93,32.62,32.6352,-0.4344,-1.31,36075.4327,168,32.8441,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",33.47,33.0696,-0.0084,-0.03,30193.4327,214,33.3196,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",33.45,33.06,33.078,-0.5424,-1.61,32230.4327,236,33.2761,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",33.62,33.69,33.59,33.6204,-0.0381,-0.11,42076.4327,256,33.6306,{"date":541,"open":542,"high":543,"low":512,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",33.48,33.68,33.6585,0.1754,0.52,30834.4327,180,33.6054,{"date":551,"open":512,"high":531,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",33.3772,33.4831,0.1168,0.35,33352.4327,243,33.4995,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":72,"volume":565,"transactions":566,"vwap":567},"2026-08-12",33.49,33.24,33.3663,0.1573,93665.4327,253,33.3526,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":333,"volume":574,"transactions":575,"vwap":576},"2026-08-11",33.35,33.485,33.209,0.019,45994.4327,276,33.3348,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":191,"volume":583,"transactions":214,"vwap":584},"2026-08-10",33.39,33.395,33.19,-0.1424,26364.4958,33.3318,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":297,"vwap":594},"2026-08-07",33.37,33.44,33.17,33.3324,0.3624,1.1,105814.5028,33.3824,{"date":596,"open":446,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":517,"vwap":603},"2026-08-06",33.41,32.95,32.97,-0.3287,-0.99,62649.4958,33.0913,{"date":605,"open":606,"high":24,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":325,"vwap":611},"2026-08-05",33.64,33.2987,-0.2624,-0.78,41729.4958,33.5182,{"date":613,"open":614,"high":606,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",33.18,33.1508,33.5611,0.6534,1.99,31137.4958,210,33.3774,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",32.48,32.935,32.9077,0.6143,1.9,34378.4958,221,32.8122,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",32.51,32.52,32.05,32.2934,-0.1263,-0.39,31002.4958,226,32.3433,{"date":644,"open":645,"high":396,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",32.28,32.06,32.4197,0.3577,1.12,35203.9597,241,32.2772,{"date":654,"open":655,"high":503,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",32.39,32.062,-0.458,-1.41,131799.9597,260,32.2214,{"date":663,"open":426,"high":417,"low":664,"close":635,"change":665,"percent_change":265,"volume":666,"transactions":667,"vwap":668},"2026-07-28",32.18,0.1422,27747.9597,216,32.3928,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",32.57,32.17,32.3778,0.3042,0.95,169707.9597,239,32.5376,{"date":680,"open":681,"high":682,"low":358,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":384,"vwap":687},"2026-07-24",32.19,32.36,32.0736,0.0297,0.09,57417.9597,32.2124,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":382,"volume":694,"transactions":695,"vwap":696},"2026-07-23",32.25,31.92,32.0439,-0.3067,62652.9597,238,32.0617,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":695,"vwap":706},"2026-07-22",32.63,32.67,32.27,32.3506,-0.3466,-1.06,57135.9597,32.4838,{"date":708,"open":709,"high":435,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",32.46,32.4,32.6972,0.4155,1.29,38205.9597,196,32.588,{"date":718,"open":719,"high":720,"low":645,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",32.61,32.65,32.2817,-0.142,-0.44,32496.9597,191,32.4755,{"date":728,"open":690,"high":719,"low":690,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",32.4237,-0.1513,-0.46,31010.9597,173,32.4263,{"date":736,"open":388,"high":492,"low":709,"close":737,"change":738,"percent_change":71,"volume":739,"transactions":740,"vwap":741},"2026-07-16",32.575,0.0234,41200.9597,203,32.643,{"date":743,"open":624,"high":699,"low":416,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",32.5516,0.1572,0.49,36627.9597,247,32.4974,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":517,"vwap":759},"2026-07-14",32.55,32.6999,32.31,32.3944,0.0942,0.29,44557.9757,32.4587,{"date":761,"open":762,"high":503,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":667,"vwap":768},"2026-07-13",32.5,32.23,32.3002,-0.3248,-1,38886.9597,32.455,{"date":770,"open":771,"high":772,"low":634,"close":773,"change":774,"percent_change":723,"volume":775,"transactions":9,"vwap":773},"2026-07-10",32.72,32.75,32.625,-0.144,35000,{"date":777,"open":778,"high":502,"low":503,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",32.7,32.769,0.548,1.7,43000,{"date":784,"open":396,"high":396,"low":785,"close":786,"change":787,"percent_change":766,"volume":788,"transactions":9,"vwap":786},"2026-07-08",31.85,32.221,-0.326,49200,{"date":790,"open":483,"high":502,"low":437,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",32.547,-0.496,-1.5,27100,{"date":796,"open":797,"high":456,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",33.029999,33.042999,0.294,0.9,34900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",33.54,33.56,32.47,32.749,-0.538,-1.62,42700,{"date":812,"open":813,"high":814,"low":456,"close":815,"change":816,"percent_change":94,"volume":817,"transactions":9,"vwap":815},"2026-07-01",33.34,33.7,33.287,-0.258,28500,{"date":819,"open":562,"high":820,"low":562,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",33.61,33.545,0.409,1.23,59900,{"date":826,"open":827,"high":614,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",33.060001,32.8,33.136,0.149,0.45,184700,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",32.74,33.105,32.987,-0.123,-0.37,85400,{"date":842,"open":579,"high":561,"low":843,"close":844,"change":845,"percent_change":223,"volume":846,"transactions":9,"vwap":844},"2026-06-25",32.98,33.11,0.253,61000,{"date":848,"open":849,"high":850,"low":771,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",32.79,33.23,32.857,0.18,0.55,38300,{"date":856,"open":709,"high":857,"low":709,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",32.89,32.677,-0.366,-1.11,26700,{"date":863,"open":864,"high":865,"low":849,"close":798,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":798},"2026-06-22",33.049999,33.080002,0.373,1.14,47500,{"date":870,"open":635,"high":772,"low":635,"close":700,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":700},"2026-06-18",0.535,1.66,37800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":382,"volume":881,"transactions":9,"vwap":879},"2026-06-17",32.78,32.87,32.09,32.135,-0.308,63200,{"date":883,"open":772,"high":473,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",32.443,-0.263,-0.8,38700,{"date":889,"open":589,"high":589,"low":890,"close":890,"change":891,"percent_change":265,"volume":892,"transactions":9,"vwap":890},"2026-06-15",32.706,0.143,24900,{"date":894,"open":634,"high":895,"low":426,"close":896,"change":897,"percent_change":800,"volume":898,"transactions":9,"vwap":896},"2026-06-12",32.84,32.563,0.292,30900,{"date":900,"open":901,"high":416,"low":199,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",31.62,32.271,0.93,2.97,44200,{"date":907,"open":901,"high":908,"low":310,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",32.099998,31.341,-0.319,-1.01,41800,{"date":914,"open":915,"high":690,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",31.99,30.89,31.66,0.224,0.71,57200,{"date":922,"open":18,"high":348,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",31.35,31.436,0.22,0.7,41600,{"date":929,"open":930,"high":367,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",31.8,31.1,31.216,-0.931,-2.9,30300,{"date":937,"open":370,"high":938,"low":370,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",32.22,32.147,0.367,1.15,31300,{"date":944,"open":945,"high":945,"low":946,"close":370,"change":947,"percent_change":52,"volume":948,"transactions":9,"vwap":370},"2026-06-03",31.82,31.6,-0.211,38900,{"date":950,"open":189,"high":951,"low":952,"close":953,"change":954,"percent_change":649,"volume":955,"transactions":9,"vwap":953},"2026-06-02",32.0099983,31.47,31.991,0.355,40400,{"date":957,"open":952,"high":958,"low":229,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",31.76,31.636,-0.043,-0.14,34600,{"date":964,"open":965,"high":785,"low":301,"close":966,"change":967,"percent_change":52,"volume":968,"transactions":9,"vwap":966},"2026-05-29",31.72,31.679,-0.209,30200,{"date":970,"open":370,"high":291,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-28",31.57,31.888,-0.055,-0.17,43600,{"date":977,"open":978,"high":979,"low":691,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",31.955,32.16,31.943,-0.016,-0.05,36000,{"date":985,"open":208,"high":951,"low":208,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",31.959,0.509,1.62,44800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":903,"volume":997,"transactions":9,"vwap":995},"2026-05-22",31.33,31.5,31.295,31.45,0.291,22500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",30.71,31.23,30.65,31.159,0.119,0.38,43300,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",30.3,31.040001,0.754,2.49,78700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":704,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",30.23,30.56,30.08,30.286,-0.324,71300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":52,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",30.77,30.96,30.42,30.61,-0.204,30700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",30.93,31.01,30.814,-0.676,-2.15,52400,{"date":1039,"open":995,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",31.58,31.28,31.49,0.204,0.65,40300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":105,"volume":1053,"transactions":9,"vwap":1051},"2026-05-13",31.22,31.415,31.2,31.286,-0.151,47200,{"date":1055,"open":952,"high":952,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",31.049999,31.437,-0.325,-1.02,29200,{"date":1062,"open":1063,"high":1064,"low":348,"close":1065,"change":973,"percent_change":974,"volume":1066,"transactions":9,"vwap":1065},"2026-05-11",31.83,31.96,31.762,31200,{"date":1068,"open":965,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",31.84,31.542,31.817,0.267,0.85,30000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":199,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":199},"2026-05-07",31.97,32.040001,31.52,-0.444,-1.39,52700,{"date":1084,"open":1085,"high":1085,"low":930,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",32.12,31.994,0.213,0.67,45200,{"date":1091,"open":301,"high":1069,"low":952,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",31.781,0.727,2.34,39100,{"date":1097,"open":230,"high":18,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",30.95,31.054001,-0.282,-0.9,46600,{"date":1104,"open":271,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-01",31.38,31.19,31.336,0.116,0.37,29900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1048,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1048},"2026-04-30",30.84,31.25,30.74,0.75,2.46,54000,{"date":1120,"open":1121,"high":1115,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-29",30.69,30.33,30.47,-0.047,-0.15,73400,{"date":1128,"open":1032,"high":1032,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",30.46,30.517,-0.386,-1.25,46400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-27",30.9,30.98,30.83,30.903,-0.012,-0.04,122300,{"date":1144,"open":1145,"high":1137,"low":1024,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-24",30.8,30.915,0.233,0.76,28100,{"date":1151,"open":1025,"high":1025,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-23",30.32,30.682,-0.118,-0.38,42600,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1145,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1145},"2026-04-22",31.030001,30.67,0.185,0.6,51700,{"date":1165,"open":273,"high":1001,"low":1166,"close":1167,"change":1168,"percent_change":440,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",30.565,30.615,-0.254,49600,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1044,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",30.6,30.91,30.869,0.198,41500,{"date":1178,"open":1179,"high":916,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",30.36,30.31,30.671,0.728,2.43,65400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":458,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",29.97,30.049999,29.63,29.943,0.063,60700,{"date":1194,"open":1195,"high":1018,"low":1196,"close":1197,"change":1198,"percent_change":536,"volume":1199,"transactions":9,"vwap":1197},"2026-04-15",29.94,29.76,29.88,-0.033,79500,{"date":1201,"open":1202,"high":1188,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-14",29.78,29.913,0.323,1.09,47600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-13",29.11,29.61,29.09,29.59,0.462,1.59,46700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-10",29.2,29.25,29.049999,29.128,-0.08,-0.27,70900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-09",29.07,29.33,28.93,29.208,0.139,0.48,30600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",29.19,29.29,28.92,29.069,0.975,3.47,36100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":685,"volume":1250,"transactions":9,"vwap":1248},"2026-04-07",28.049999,28.15,27.84,28.094,0.024,27500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":546,"volume":1258,"transactions":9,"vwap":1256},"2026-04-06",27.99,28.24,27.85,28.07,0.145,72000,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":852,"volume":1265,"transactions":9,"vwap":1263},"2026-04-02",27.33,27.96,27.925,0.05,46000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":800,"volume":1273,"transactions":9,"vwap":1271},"2026-04-01",27.98,28.18,27.87,27.875,0.248,40700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":887,"transactions":9,"vwap":1279},"2026-03-31",27.18,27.66,27.059999,27.627,0.929,3.48,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",27.32,26.58,26.698,-0.424,-1.56,76300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":809,"volume":1297,"transactions":9,"vwap":1295},"2026-03-27",27.41,27.49,27.07,27.122,-0.446,81200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1095,"transactions":9,"vwap":1303},"2026-03-26",27.92,28.08,27.56,27.568,-0.512,-1.82,{"date":1307,"open":1308,"high":1309,"low":1300,"close":1301,"change":1310,"percent_change":87,"volume":1311,"transactions":9,"vwap":1301},"2026-03-25",28.22,28.23,0.254,216600,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-24",27.36,27.97,27.826,0.225,0.82,78500,{"date":1321,"open":1322,"high":1256,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",27.54,27.52,27.601,0.625,2.32,64700,{"date":1329,"open":1323,"high":1323,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-20",26.86,26.976,-0.559,-2.03,63900,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":926,"volume":1341,"transactions":9,"vwap":1339},"2026-03-19",26.9,27.72,27.535,0.191,68000,{"date":1343,"open":1344,"high":1345,"low":1284,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-18",27.68,27.71,27.344,-0.353,-1.27,41200,{"date":1351,"open":1352,"high":1253,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-17",27.91,27.65,27.697,0.159,0.58,54600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":903,"volume":1066,"transactions":9,"vwap":1363},"2026-03-16",27.74,27.88,27.5,27.538,0.255,{"date":1366,"open":1367,"high":1338,"low":1368,"close":1369,"change":1370,"percent_change":45,"volume":1371,"transactions":9,"vwap":1369},"2026-03-13",27.55,27.2,27.283,-0.058,39200,{"date":1373,"open":1322,"high":1374,"low":1261,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",27.61,27.341,-0.624,-2.23,32900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":838,"percent_change":723,"volume":1385,"transactions":9,"vwap":1384},"2026-03-11",28.059999,28.2,27.8,27.965,34100,{"date":1387,"open":1309,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":381,"volume":1391,"transactions":9,"vwap":1389},"2026-03-10",28.6,28.087999,-0.086,69200,{"date":1393,"open":1292,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-09",28.25,27.1,28.174,0.308,1.11,46300,{"date":1401,"open":1300,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":775,"transactions":9,"vwap":1404},"2026-03-06",28.13,27.79,27.866,-0.753,-2.63,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1333,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",29.08,28.37,28.619,-0.594,42400,{"date":1415,"open":1209,"high":1237,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":942,"transactions":9,"vwap":1417},"2026-03-04",28.88,29.213,0.306,1.06,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",28.66,29.14,28.225,28.907,-0.613,-2.08,33000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-02",29.02,29.62,28.91,29.52,0.245,0.84,38800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-27",29.39,29.4,29.135,29.275,-0.583,-1.95,33800,{"date":1448,"open":1449,"high":1187,"low":1450,"close":1451,"change":1452,"percent_change":361,"volume":1453,"transactions":9,"vwap":1451},"2026-02-26",29.84,29.42,29.858,0.239,23700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":996,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-25",29.6,29.71,29.385,29.619,0.99,38500,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":420,"volume":1468,"transactions":9,"vwap":1466},"2026-02-24",29.1,29.45,29.328,0.327,52600,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-23",29.53,28.9,29.00099945,-0.635,-2.14,37100,{"date":1478,"open":1479,"high":1196,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-20",29.48,29.46,29.636,0.077,0.26,28200,{"date":1486,"open":1487,"high":1212,"low":1488,"close":1489,"change":1490,"percent_change":974,"volume":1491,"transactions":9,"vwap":1489},"2026-02-19",29.41,29.32,29.559,-0.051,58500,{"date":1493,"open":1432,"high":1195,"low":1494,"close":1210,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1210},"2026-02-18",29.44,0.126,0.43,63000,{"date":1499,"open":1500,"high":1432,"low":1409,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-17",29.37,29.484,0.01,0.03,75700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-13",29.18,29.7,29.01,29.474,0.406,1.4,98100,{"date":1515,"open":1188,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-12",30.059999,29.040001,29.068001,-0.621,-2.09,171600,{"date":1523,"open":1524,"high":1188,"low":1441,"close":1525,"change":515,"percent_change":234,"volume":1526,"transactions":9,"vwap":1525},"2026-02-11",30.030001,29.689,67300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-10",29.87,30.02,29.719,-0.158,-0.53,65800,{"date":1536,"open":1202,"high":1188,"low":1202,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-09",29.877,-0.004,-0.01,51100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":962,"transactions":9,"vwap":1546},"2026-02-06",29.57,29.91,29.55,29.881,1.032,3.58,{"date":1550,"open":1551,"high":1479,"low":1552,"close":1553,"change":1554,"percent_change":658,"volume":1555,"transactions":9,"vwap":1553},"2026-02-05",29.21,28.74,28.849,-0.412,66000,{"date":1557,"open":1558,"high":1558,"low":1229,"close":1559,"change":1560,"percent_change":80,"volume":1561,"transactions":9,"vwap":1559},"2026-02-04",29.69,29.261,-0.232,62700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":723,"volume":1569,"transactions":9,"vwap":1567},"2026-02-03",29.77,29.85,29.13,29.493,-0.13,53200,{"date":1571,"open":1572,"high":1202,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-02",29.38,29.623,0.434,1.49,187800,{"date":1578,"open":1434,"high":1579,"low":1409,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-30",29.56,29.189,-0.349,-1.18,41400,{"date":1585,"open":1479,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":295,"volume":905,"transactions":9,"vwap":1588},"2026-01-29",29.68,29.16,29.538,0.106,{"date":1591,"open":1202,"high":1202,"low":1441,"close":1592,"change":1593,"percent_change":115,"volume":1594,"transactions":9,"vwap":1592},"2026-01-28",29.432,-0.094,68700,{"date":1596,"open":1189,"high":1189,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1053,"transactions":9,"vwap":1598},"2026-01-27",29.36,29.526,-0.077,-0.26,{"date":1602,"open":1603,"high":1558,"low":1604,"close":1605,"change":1249,"percent_change":1606,"volume":912,"transactions":9,"vwap":1605},"2026-01-26",29.67,29.54,29.603,0.08,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1378,"transactions":9,"vwap":1611},"2026-01-23",30.01,29.5,29.579,-0.481,-1.6,{"date":1615,"open":1616,"high":1122,"low":1188,"close":1516,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1516},"2026-01-22",30.25,0.103,0.34,89200,{"date":1621,"open":1622,"high":1609,"low":1543,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-21",29.58,29.957,0.636,2.17,31500,{"date":1628,"open":1629,"high":1579,"low":1629,"close":1630,"change":1631,"percent_change":1059,"volume":1632,"transactions":9,"vwap":1630},"2026-01-20",29.056,29.321,-0.302,49300,{"date":1634,"open":1457,"high":1635,"low":1573,"close":1573,"change":1370,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1573},"2026-01-16",29.82,-0.2,43800,{"date":1639,"open":1210,"high":1635,"low":1640,"close":1641,"change":1642,"percent_change":1205,"volume":1385,"transactions":9,"vwap":1641},"2026-01-15",29.585,29.681,0.32,{"date":1644,"open":1488,"high":1645,"low":1236,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-14",29.43,29.361,0.049,0.17,36300,{"date":1651,"open":1652,"high":1479,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-13",29.47,29.27,29.312,0.035,0.12,23800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-12",29.030001,29.31,28.95,29.277,0.029,0.1,31400,{"date":1668,"open":1597,"high":1597,"low":1669,"close":1670,"change":1671,"percent_change":468,"volume":1672,"transactions":9,"vwap":1670},"2026-01-09",28.97,29.248,0.177,35100,{"date":1674,"open":1675,"high":1587,"low":1675,"close":1676,"change":1677,"percent_change":361,"volume":1678,"transactions":9,"vwap":1676},"2026-01-08",28.81,29.070999,0.234,33600,{"date":1680,"open":1669,"high":1211,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-07",28.72,28.837,-0.116,-0.4,32000,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-06",28.52,28.98,28.953,0.388,1.36,33100,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-05",28.41,28.67,28.565,0.399,1.42,35300,{"date":1703,"open":1301,"high":1382,"low":1268,"close":1704,"change":918,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-02",28.166,0.8,37500,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-31",28.21,27.942,-0.272,-0.96,29400,{"date":1715,"open":1696,"high":1696,"low":1716,"close":1716,"change":1717,"percent_change":486,"volume":1718,"transactions":9,"vwap":1716},"2025-12-30",28.214,-0.177,63300,{"date":1720,"open":1388,"high":1388,"low":1721,"close":1722,"change":885,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-29",28.34,28.391,-0.92,40600,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-26",28.71,28.57,28.654,-0.095,-0.33,16600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1191,"percent_change":925,"volume":1739,"transactions":9,"vwap":1738},"2025-12-24",28.69,28.77,28.68,28.749,18700,{"date":1741,"open":1742,"high":1742,"low":1388,"close":1743,"change":1532,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-23",28.85,28.686,-0.55,34700,{"date":1747,"open":1748,"high":1220,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-22",28.78,28.844,0.194,0.68,51500,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":925,"percent_change":223,"volume":1758,"transactions":9,"vwap":1757},"2025-12-19",28.38,28.7,28.65,23200,{"date":1760,"open":1761,"high":1735,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-18",28.55,28.35,28.43,0.243,0.86,52800,{"date":1768,"open":1769,"high":1770,"low":1269,"close":1771,"change":1100,"percent_change":601,"volume":873,"transactions":9,"vwap":1771},"2025-12-17",28.61,28.76,28.187,{"date":1773,"open":1757,"high":1774,"low":1721,"close":1775,"change":120,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-16",28.655,28.469,-0.42,33300,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1568,"volume":1784,"transactions":9,"vwap":1782},"2025-12-15",28.84,28.56,28.589,-0.037,19600,{"date":1786,"open":1211,"high":1211,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1399,"transactions":9,"vwap":1788},"2025-12-12",28.58,28.626,-0.414,-1.43,{"date":1792,"open":1681,"high":1209,"low":1681,"close":1517,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1517},"2025-12-11",0.387,1.35,35900,{"date":1797,"open":1709,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":887,"transactions":9,"vwap":1800},"2025-12-10",28.82,28.19,28.653,0.552,1.96,{"date":1804,"open":1709,"high":1805,"low":1301,"close":1806,"change":1807,"percent_change":333,"volume":1808,"transactions":9,"vwap":1806},"2025-12-09",28.51,28.101,0.018,61700,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":161,"volume":1815,"transactions":9,"vwap":1813},"2025-12-08",28.27,28.077999,28.083,-0.07,37900,{"date":1817,"open":1811,"high":1721,"low":1402,"close":1818,"change":1819,"percent_change":1820,"volume":1491,"transactions":9,"vwap":1818},"2025-12-05",28.153,-0.081,-0.29,{"date":1822,"open":1246,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1468,"transactions":9,"vwap":1825},"2025-12-04",28.39,28.09,28.234,0.085,0.3,{"date":1829,"open":1830,"high":1269,"low":1270,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-03",27.94,28.149,0.392,1.41,46800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":234,"volume":1841,"transactions":9,"vwap":1839},"2025-12-02",28,28.040001,27.757,-0.028,41700,{"date":1843,"open":1844,"high":1838,"low":1845,"close":1845,"change":1846,"percent_change":1712,"volume":1847,"transactions":9,"vwap":1845},"2025-12-01",27.81,27.785,-0.268,66300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":555,"volume":1855,"transactions":9,"vwap":1853},"2025-11-28",28.02,28.1,28.0049992,28.052999,0.098,10600,{"date":1857,"open":1247,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-26",28.16,27.77,27.955,0.259,0.94,48800,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1356,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-25",27.12,27.78,27.696,2.14,34500,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":628,"volume":1877,"transactions":9,"vwap":1875},"2025-11-24",26.75,27.14,27.116,0.505,60800,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1074,"transactions":9,"vwap":1882},"2025-11-21",26.049999,26.82,26.611,0.749,2.9,{"date":1886,"open":1887,"high":1888,"low":25,"close":25,"change":1889,"percent_change":1890,"volume":983,"transactions":9,"vwap":25},"2025-11-20",26.6,26.95,-0.471,-1.79,{"date":1892,"open":1893,"high":1285,"low":1894,"close":1895,"change":1896,"percent_change":400,"volume":1897,"transactions":9,"vwap":1895},"2025-11-19",26.44,26.27,26.333,0.066,54700,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1264,"volume":1904,"transactions":9,"vwap":1902},"2025-11-18",25.97,26.45,26.267,0.012,66100,{"date":1906,"open":1881,"high":1907,"low":1908,"close":1909,"change":313,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-17",26.89,26.224,26.255,-2.02,45900,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":573,"percent_change":71,"volume":1917,"transactions":9,"vwap":1916},"2025-11-14",26.5,26.98,26.795,27300,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1169,"transactions":9,"vwap":1922},"2025-11-13",27.38,26.7,26.776,-0.652,-2.38,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":400,"volume":1931,"transactions":9,"vwap":1929},"2025-11-12",27.51,27.69,27.428,0.069,134100,{"date":1933,"open":1284,"high":1934,"low":1935,"close":1936,"change":1264,"percent_change":852,"volume":1937,"transactions":9,"vwap":1936},"2025-11-11",27.43,27.211,27.359,25500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1827,"percent_change":1398,"volume":1944,"transactions":9,"vwap":1943},"2025-11-10",27.42,27.45,27.15,27.309,38200,{"date":1946,"open":1947,"high":1294,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-07",26.63,26.546,27.0090008,0.172,0.64,60900,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-06",27.48,26.81,26.837,-0.477,-1.75,47000,{"date":1962,"open":1963,"high":1940,"low":1963,"close":1964,"change":1793,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-05",27.01,27.314,1.44,55100,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1790,"volume":1156,"transactions":9,"vwap":1971},"2025-11-04",27.28,26.885,26.927,-0.391,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1840,"percent_change":234,"volume":1979,"transactions":9,"vwap":1978},"2025-11-03",27.19,27.34,27.049999,27.318,54200,{"date":1981,"open":1261,"high":1940,"low":1982,"close":1983,"change":1984,"percent_change":71,"volume":1985,"transactions":9,"vwap":1983},"2025-10-31",27.11,27.346,0.02,53800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-30",27.59,27.73,27.31,27.326,-0.36,-1.3,48600,{"date":1996,"open":1830,"high":1858,"low":1997,"close":1998,"change":1999,"percent_change":525,"volume":2000,"transactions":9,"vwap":1998},"2025-10-29",27.67,27.686,-0.454,27600,{"date":2002,"open":1269,"high":2003,"low":1245,"close":2004,"change":2005,"percent_change":191,"volume":2006,"transactions":9,"vwap":2004},"2025-10-28",28.31,28.14,-0.121,33900,{"date":2008,"open":2009,"high":1805,"low":1799,"close":2010,"change":1140,"percent_change":1141,"volume":1649,"transactions":9,"vwap":2010},"2025-10-27",28.5,28.261,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-24",28.4,28.44,28.273,0.299,1.07,19000,{"date":2020,"open":1988,"high":1381,"low":1988,"close":2021,"change":2022,"percent_change":2023,"volume":1637,"transactions":9,"vwap":2021},"2025-10-23",27.974,0.382,1.38,{"date":2025,"open":1262,"high":1262,"low":1940,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-22",27.592,-0.359,-1.28,53700,{"date":2031,"open":2032,"high":1850,"low":2033,"close":2034,"change":2035,"percent_change":515,"volume":2036,"transactions":9,"vwap":2034},"2025-10-21",27.82,27.76,27.951,-0.008,152500,{"date":2038,"open":1360,"high":1253,"low":1360,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-20",27.959,0.54,1.97,120000,{"date":2044,"open":1362,"high":1362,"low":2045,"close":2046,"change":144,"percent_change":1814,"volume":2047,"transactions":9,"vwap":2046},"2025-10-17",27.25,27.419,33500,{"date":2049,"open":1253,"high":1253,"low":1920,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-16",27.439,-0.519,-1.86,29100,{"date":2055,"open":1402,"high":1308,"low":2056,"close":2057,"change":2058,"percent_change":746,"volume":2059,"transactions":9,"vwap":2057},"2025-10-15",27.75,27.958,0.136,153400,{"date":2061,"open":1975,"high":1253,"low":1975,"close":2062,"change":2063,"percent_change":2023,"volume":2064,"transactions":9,"vwap":2062},"2025-10-14",27.822,0.378,22300,{"date":2066,"open":2067,"high":1293,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-13",27.29,27.26,27.444,0.606,2.26,18400,{"date":2074,"open":2075,"high":2075,"low":1881,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-10",27.86,26.838,-0.93,-3.35,18000,{"date":2081,"open":1858,"high":1858,"low":1345,"close":2082,"change":2083,"percent_change":886,"volume":2084,"transactions":9,"vwap":2082},"2025-10-09",27.768,-0.225,21600,{"date":2086,"open":1934,"high":2087,"low":1934,"close":2088,"change":2089,"percent_change":496,"volume":2090,"transactions":9,"vwap":2088},"2025-10-08",28.030001,27.993,0.366,29500,{"date":2092,"open":1245,"high":1245,"low":2093,"close":1279,"change":2094,"percent_change":22,"volume":989,"transactions":9,"vwap":1279},"2025-10-07",27.57,-0.384,{"date":2096,"open":1269,"high":1394,"low":1315,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-06",28.011,0.055,0.2,27900,{"date":2102,"open":1402,"high":1709,"low":2103,"close":2104,"change":2105,"percent_change":1222,"volume":1476,"transactions":9,"vwap":2104},"2025-10-03",27.95,27.956,-0.022,{"date":2107,"open":1268,"high":1837,"low":1338,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-02",27.978,0.078,0.28,38400,{"date":2113,"open":1253,"high":1253,"low":1859,"close":2114,"change":2115,"percent_change":2116,"volume":775,"transactions":9,"vwap":2114},"2025-10-01",27.9,-0.046,-0.16,{"date":2118,"open":2013,"high":1763,"low":1989,"close":2119,"change":2120,"percent_change":161,"volume":935,"transactions":9,"vwap":2119},"2025-09-30",27.946,-0.071,{"date":2122,"open":1246,"high":1246,"low":1268,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-29",28.017,-0.018,-0.06,21300,{"date":2128,"open":2114,"high":1381,"low":2129,"close":2130,"change":2131,"percent_change":675,"volume":2132,"transactions":9,"vwap":2130},"2025-09-26",27.83,28.035,0.263,29000,{"date":2134,"open":1859,"high":1255,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-25",27.58,27.772,-0.248,-0.89,47700,{"date":2141,"open":1382,"high":1763,"low":1253,"close":1850,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1850},"2025-09-24",-0.306,-1.08,20000,{"date":2146,"open":1781,"high":1770,"low":2147,"close":2148,"change":2149,"percent_change":52,"volume":1745,"transactions":9,"vwap":2148},"2025-09-23",28.3,28.326,-0.187,{"date":2151,"open":2147,"high":2152,"low":2153,"close":2152,"change":1950,"percent_change":468,"volume":2154,"transactions":9,"vwap":2152},"2025-09-22",28.513,28.29,35600,{"date":2156,"open":1769,"high":1769,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-19",28.28,28.341,-0.253,-0.88,40800,{"date":2163,"open":2004,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1713,"transactions":9,"vwap":2166},"2025-09-18",28.62,28.12,28.594,0.721,2.59,{"date":2170,"open":1253,"high":2171,"low":1255,"close":2172,"change":2173,"percent_change":2174,"volume":1637,"transactions":9,"vwap":2172},"2025-09-17",28.42,27.873,0.054,0.19,{"date":2176,"open":1315,"high":1315,"low":1374,"close":2177,"change":2178,"percent_change":731,"volume":2179,"transactions":9,"vwap":2177},"2025-09-16",27.819,-0.129,32800,{"date":2181,"open":1262,"high":2182,"low":1300,"close":2183,"change":2184,"percent_change":2185,"volume":968,"transactions":9,"vwap":2183},"2025-09-15",28.11,27.948,0.036,0.13,{"date":2187,"open":1402,"high":2188,"low":1361,"close":2189,"change":2190,"percent_change":1348,"volume":2191,"transactions":9,"vwap":2189},"2025-09-12",28.17,27.912,-0.358,39900,{"date":2193,"open":2194,"high":1811,"low":2194,"close":1811,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1811},"2025-09-11",27.89,0.539,1.94,49100,{"date":2199,"open":1850,"high":1850,"low":1374,"close":2200,"change":1593,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-10",27.731,-0.34,17700,{"date":2204,"open":1268,"high":1253,"low":1345,"close":2205,"change":2206,"percent_change":52,"volume":1672,"transactions":9,"vwap":2205},"2025-09-09",27.825,-0.186,{"date":2208,"open":2209,"high":1381,"low":1403,"close":2097,"change":2210,"percent_change":2211,"volume":2144,"transactions":9,"vwap":2097},"2025-09-08",27.93,0.044,0.16,{"date":2213,"open":2004,"high":1799,"low":2214,"close":2215,"change":1647,"percent_change":852,"volume":2216,"transactions":9,"vwap":2215},"2025-09-05",27.64,27.967,27700,{"date":2218,"open":2219,"high":2103,"low":1988,"close":2220,"change":2221,"percent_change":2222,"volume":1242,"transactions":9,"vwap":2220},"2025-09-04",27.6,27.918,0.442,1.61,{"date":2224,"open":2135,"high":1277,"low":2225,"close":2226,"change":2227,"percent_change":333,"volume":2228,"transactions":9,"vwap":2226},"2025-09-03",27.4,27.476,0.017,26600,{"date":2230,"open":2231,"high":1955,"low":2232,"close":2233,"change":2234,"percent_change":1533,"volume":2144,"transactions":9,"vwap":2233},"2025-09-02",27.23,27.221,27.459,-0.146,{"date":2236,"open":1383,"high":1383,"low":1927,"close":2237,"change":45,"percent_change":2238,"volume":2216,"transactions":9,"vwap":2237},"2025-08-29",27.605,-0.75,{"date":2240,"open":1361,"high":1361,"low":1277,"close":2241,"change":2242,"percent_change":1503,"volume":2243,"transactions":9,"vwap":2241},"2025-08-28",27.815,0.008,31600,{"date":2245,"open":1928,"high":2129,"low":1928,"close":2246,"change":2247,"percent_change":1162,"volume":887,"transactions":9,"vwap":2246},"2025-08-27",27.807,0.166,{"date":2249,"open":1302,"high":1277,"low":1940,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-26",27.641,0.241,0.88,22000,{"date":2255,"open":2093,"high":1374,"low":2256,"close":2225,"change":1052,"percent_change":1744,"volume":2257,"transactions":9,"vwap":2225},"2025-08-25",27.37,18600,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-22",26.84,27.63,27.551,0.911,3.42,24400,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2210,"percent_change":1648,"volume":1693,"transactions":9,"vwap":2270},"2025-08-21",26.42,26.71,26.64,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1599,"percent_change":1820,"volume":2276,"transactions":9,"vwap":2275},"2025-08-20",26.67,26.4,26.596,41300,{"date":2278,"open":1956,"high":1915,"low":1947,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-19",26.673,-0.174,-0.65,44000,{"date":2284,"open":1873,"high":2285,"low":1873,"close":2286,"change":2287,"percent_change":1496,"volume":2288,"transactions":9,"vwap":2286},"2025-08-18",26.88,26.847,0.114,28400,{"date":2290,"open":1337,"high":1337,"low":2291,"close":2292,"change":774,"percent_change":313,"volume":2293,"transactions":9,"vwap":2292},"2025-08-15",26.66,26.733,310000,{"date":2295,"open":2296,"high":2297,"low":2273,"close":2298,"change":2299,"percent_change":372,"volume":2300,"transactions":9,"vwap":2298},"2025-08-14",26.96,27.02,26.877,-0.335,71700,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":746,"percent_change":2306,"volume":1095,"transactions":9,"vwap":2305},"2025-08-13",26.91,27.24,27.212,1.83,{"date":2308,"open":2309,"high":1873,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2047,"transactions":9,"vwap":2310},"2025-08-12",26.22,26.722,0.774,2.98,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":1984,"volume":2319,"transactions":9,"vwap":2317},"2025-08-11",25.83,26.09,25.948,0.005,19400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":830,"percent_change":1356,"volume":1841,"transactions":9,"vwap":2325},"2025-08-08",25.98,26.059999,25.851,25.943,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1223,"volume":2332,"transactions":9,"vwap":2330},"2025-08-07",26.25,25.65,25.794,-0.069,24600,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":1664,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-06",25.89,25.765,25.863,0.11,35800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":400,"volume":2347,"transactions":9,"vwap":2345},"2025-08-05",25.77,25.99,25.53,25.834,0.065,36500,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-04",25.42,25.769,0.517,2.05,30100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1890,"volume":2362,"transactions":9,"vwap":2360},"2025-08-01",25.265,25.44,25,25.252,-0.459,65100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-31",25.91,25.96,25.71,25.711,-0.145,-0.56,83700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1820,"volume":817,"transactions":9,"vwap":2377},"2025-07-30",26.1,26.19,25.72,25.856,-0.074,{"date":2380,"open":2381,"high":2382,"low":2365,"close":2383,"change":2384,"percent_change":161,"volume":2385,"transactions":9,"vwap":2383},"2025-07-29",26.15,26.18,25.93,-0.065,45800,{"date":2387,"open":2388,"high":2375,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-28",26.040001,25.9,25.995,0.039,0.15,26100,{"date":2395,"open":2396,"high":2343,"low":2397,"close":2398,"change":2399,"percent_change":305,"volume":2400,"transactions":9,"vwap":2398},"2025-07-25",25.92,25.8,25.956,0.128,18100,{"date":2402,"open":2403,"high":2375,"low":2404,"close":2405,"change":839,"percent_change":658,"volume":2000,"transactions":9,"vwap":2405},"2025-07-24",26.17,25.81,25.828,{"date":2407,"open":2374,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-23",26.32,26.030001,26.198,0.328,1.27,76800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2211,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-22",25.76,25.94,25.67,25.87,0.62,56100,{"date":2423,"open":2343,"high":2424,"low":2367,"close":2367,"change":1390,"percent_change":1731,"volume":2425,"transactions":9,"vwap":2367},"2025-07-21",26.07,120200,{"date":2427,"open":2424,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-18",26.08,25.751,25.796,-0.176,-0.68,29300,{"date":2435,"open":2383,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":202,"volume":2440,"transactions":9,"vwap":2438},"2025-07-17",26.02,25.872,25.972,0.189,31100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":410,"volume":1904,"transactions":9,"vwap":2446},"2025-07-16",25.79,25.85,25.5,25.783,0.135,{"date":2449,"open":2309,"high":2309,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":1357,"transactions":9,"vwap":2450},"2025-07-15",25.648,-0.474,-1.81,{"date":2454,"open":2455,"high":2381,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-14",25.88,26.122,0.202,0.78,56800,{"date":2461,"open":2462,"high":2309,"low":2365,"close":2396,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2396},"2025-07-11",26.12,-0.45,-1.71,21000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2185,"percent_change":305,"volume":2472,"transactions":9,"vwap":2471},"2025-07-10",26.29,26.52,26.225,26.37,52300,{"date":2474,"open":2375,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":361,"volume":2479,"transactions":9,"vwap":2477},"2025-07-09",26.26,26,26.24,0.212,20300,{"date":2481,"open":2381,"high":2382,"low":2436,"close":2482,"change":1502,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-08",26.028,0.04,18900,{"date":2486,"open":2487,"high":2309,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-07",26.14,25.95,26.018,-0.357,-1.35,44100,{"date":2494,"open":2495,"high":2496,"low":2316,"close":2497,"change":1364,"percent_change":212,"volume":2498,"transactions":9,"vwap":2497},"2025-07-03",26.23,26.41,26.375,34400,{"date":2500,"open":2404,"high":2487,"low":2397,"close":2462,"change":2501,"percent_change":1419,"volume":2502,"transactions":9,"vwap":2462},"2025-07-02",0.274,60400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1073,"volume":775,"transactions":9,"vwap":2508},"2025-07-01",25.62,26.11,25.58,25.846,0.217,{"date":2511,"open":2376,"high":2512,"low":2507,"close":2513,"change":2514,"percent_change":1264,"volume":2515,"transactions":9,"vwap":2513},"2025-06-30",25.73,25.629,0.014,197400,{"date":2517,"open":2512,"high":2518,"low":2519,"close":2520,"change":1617,"percent_change":2521,"volume":2132,"transactions":9,"vwap":2520},"2025-06-27",25.75,25.48,25.615,0.4,{"date":2523,"open":2524,"high":2344,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-26",25.24,25.23,25.512,0.419,1.67,20600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2534,"change":2535,"percent_change":2536,"volume":887,"transactions":9,"vwap":2534},"2025-06-25",25.37,25.38,25.093,-0.261,-1.03,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":713,"volume":2544,"transactions":9,"vwap":2542},"2025-06-24",25.26,25.46,25.18,25.354,0.324,53300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1677,"percent_change":1862,"volume":2551,"transactions":9,"vwap":2550},"2025-06-23",24.69,25.049999,24.5,25.030001,22200,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":234,"volume":2558,"transactions":9,"vwap":2556},"2025-06-20",24.99,24.72,24.796,-0.024,35200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1896,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-18",24.78,25.02,24.76,24.82,0.27,30400,{"date":2568,"open":2569,"high":2554,"low":2555,"close":2570,"change":2571,"percent_change":886,"volume":2572,"transactions":9,"vwap":2570},"2025-06-17",24.88,24.754,-0.199,42800,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":2412,"volume":2265,"transactions":9,"vwap":2577},"2025-06-16",24.86,25.059999,24.953,0.313,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2385,"transactions":9,"vwap":2584},"2025-06-13",24.8,24.91,24.57,24.64,-0.389,-1.55,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2116,"volume":1693,"transactions":9,"vwap":2592},"2025-06-12",24.95,25.1,24.94,25.028999,-0.041,{"date":2595,"open":2525,"high":2596,"low":2597,"close":2597,"change":2598,"percent_change":639,"volume":2599,"transactions":9,"vwap":2597},"2025-06-11",25.35,25.07,-0.099,24300,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":573,"percent_change":1606,"volume":2605,"transactions":9,"vwap":2604},"2025-06-10",25.33,25.15,25.169,21900,{"date":2607,"open":2608,"high":2609,"low":2603,"close":2603,"change":1502,"percent_change":2483,"volume":2610,"transactions":9,"vwap":2603},"2025-06-09",25.21,25.32,14000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-06",25.13,25.19,24.97,25.14,0.374,1.51,13000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2378,"percent_change":100,"volume":2626,"transactions":9,"vwap":2625},"2025-06-05",24.85,24.92,24.68,24.766,34200,{"date":2628,"open":2359,"high":2359,"low":2629,"close":2630,"change":1141,"percent_change":2116,"volume":2631,"transactions":9,"vwap":2630},"2025-06-04",24.6,24.84,30800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2569,"change":1043,"percent_change":2637,"volume":2479,"transactions":9,"vwap":2569},"2025-06-03",24.75,24.93,24.59,0.83,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":555,"volume":2645,"transactions":9,"vwap":2643},"2025-06-02",24.63,24.7,24.38,24.676,0.086,12000,{"date":2647,"open":2648,"high":2641,"low":2649,"close":2636,"change":2650,"percent_change":2338,"volume":2651,"transactions":9,"vwap":2636},"2025-05-30",24.45,24.39,0.026,24800,{"date":2653,"open":2636,"high":2629,"low":2654,"close":2655,"change":2656,"percent_change":1648,"volume":2657,"transactions":9,"vwap":2655},"2025-05-29",24.414,24.564,0.041,39400,{"date":2659,"open":2561,"high":2561,"low":2660,"close":2661,"change":2662,"percent_change":2143,"volume":2000,"transactions":9,"vwap":2661},"2025-05-28",24.48,24.523,-0.267,{"date":2664,"open":2665,"high":2666,"low":2649,"close":2667,"change":2668,"percent_change":2669,"volume":2072,"transactions":9,"vwap":2667},"2025-05-27",24.46,24.83,24.79,0.56,2.31,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":2675,"percent_change":2201,"volume":1074,"transactions":9,"vwap":2674},"2025-05-23",23.81,24.35,24.23,-0.083,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":573,"percent_change":1606,"volume":2681,"transactions":9,"vwap":2680},"2025-05-22",24.19,24.455,24.313,23000,{"date":2683,"open":2641,"high":2581,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2558,"transactions":9,"vwap":2685},"2025-05-21",24.25,24.294,-0.636,-2.55,{"date":2689,"open":2623,"high":2690,"low":2691,"close":2635,"change":1222,"percent_change":115,"volume":2400,"transactions":9,"vwap":2635},"2025-05-20",25.040001,24.89,{"date":2693,"open":2666,"high":2694,"low":2634,"close":2694,"change":2695,"percent_change":536,"volume":2696,"transactions":9,"vwap":2694},"2025-05-19",25.01,-0.027,24100,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":1917,"transactions":9,"vwap":2700},"2025-05-16",24.71,25.037001,0.307,1.24,{"date":2704,"open":2705,"high":2706,"low":2549,"close":2706,"change":333,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-15",24.66,24.73,0.24,15600,{"date":2710,"open":2641,"high":2581,"low":2629,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-14",24.67,-0.166,-0.67,22600,{"date":2716,"open":2706,"high":2717,"low":2706,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-13",24.87,24.836,0.266,1.08,9700,{"date":2723,"open":2641,"high":2641,"low":2724,"close":2583,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2583},"2025-05-12",24.36,0.755,3.17,59400,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1600,"volume":2734,"transactions":9,"vwap":2732},"2025-05-09",23.99,23.74,23.815,-0.061,15900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1147,"percent_change":1460,"volume":2741,"transactions":9,"vwap":2740},"2025-05-08",23.78,24.07,23.6,23.876,39800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":831,"volume":2749,"transactions":9,"vwap":2747},"2025-05-07",23.7,23.75,23.49,23.643,0.107,36700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":947,"percent_change":2138,"volume":1795,"transactions":9,"vwap":2755},"2025-05-06",23.52,23.67,23.35,23.536,{"date":2757,"open":2731,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":839,"volume":1784,"transactions":9,"vwap":2760},"2025-05-05",23.93,23.73,23.747,-0.089,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-02",23.64,23.88,23.56,23.836,0.604,2.6,17300,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":2776,"percent_change":1232,"volume":2332,"transactions":9,"vwap":2775},"2025-05-01",23.17,23.43,23.232,0.111,{"date":2778,"open":2779,"high":2780,"low":176,"close":2781,"change":838,"percent_change":1533,"volume":2782,"transactions":9,"vwap":2781},"2025-04-30",22.907,23.14,23.121,15200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1108,"percent_change":305,"volume":2789,"transactions":9,"vwap":2788},"2025-04-29",23.09,23.32,22.84,23.244,29800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":831,"volume":2797,"transactions":9,"vwap":2795},"2025-04-28",23.23,23.28,22.83,23.128,0.104,207900,{"date":180,"open":2787,"high":2799,"low":2794,"close":2800,"change":2801,"percent_change":361,"volume":2782,"transactions":9,"vwap":2800},23.049999,23.024,0.184]