[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIV":3,"homepage-market-summary":29,"stock-historical-SEIV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIV","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 Value Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6523,0.824164,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},49.88,49.74,49.955,50.03,-0.15,-0.3,97514.235715,51.655,37.7,107506.73690583665,87.3,1098,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"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",[97,101,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":22,"price":100,"is_up":38},"Technology","XLK",201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},31.33,101326,36983990.963365,57.2,"2025-04-25",[181,184,193,203,213,224,235,244,253,263,274,284,293,304,313,323,333,341,349,358,366,376,385,395,404,414,423,432,441,451,460,469,475,483,492,501,509,517,528,538,544,552,560,568,573,582,591,600,609,618,627,637,645,655,664,674,684,695,704,711,719,726,733,739,746,754,759,767,776,781,786,791,796,801,807,813,818,823,830,835,841,847,853,859,865,869,876,882,889,894,901,909,915,923,930,938,947,956,963,971,980,987,995,1002,1009,1014,1020,1029,1037,1045,1053,1061,1068,1075,1082,1089,1095,1101,1107,1113,1120,1126,1132,1139,1146,1152,1160,1167,1174,1181,1189,1195,1202,1208,1216,1224,1232,1237,1244,1252,1258,1267,1274,1282,1290,1295,1299,1305,1312,1319,1326,1332,1341,1347,1354,1361,1368,1373,1380,1386,1392,1398,1404,1411,1416,1423,1427,1432,1439,1444,1449,1452,1457,1461,1466,1471,1475,1479,1484,1487,1495,1502,1507,1515,1521,1526,1531,1535,1538,1541,1546,1552,1555,1559,1563,1568,1571,1576,1581,1584,1587,1592,1595,1599,1604,1607,1611,1617,1623,1627,1633,1639,1644,1650,1653,1660,1667,1674,1681,1688,1696,1703,1709,1715,1720,1726,1734,1741,1748,1754,1759,1766,1773,1777,1781,1785,1790,1796,1802,1806,1812,1817,1822,1831,1840,1848,1855,1862,1870,1878,1884,1892,1898,1902,1907,1912,1918,1922,1927,1932,1937,1942,1949,1954,1959,1963,1970,1977,1981,1986,1993,2001,2007,2013,2019,2023,2028,2034,2040,2044,2050,2056,2062,2067,2073,2080,2086,2091,2098,2103,2107,2114,2120,2128,2135,2142,2148,2153,2161,2166,2170,2176,2181,2187,2191,2197,2203,2208,2214,2220,2224,2227,2231,2235,2240,2244,2247,2252,2256,2260,2264,2271,2277,2284,2289,2295,2301,2306,2312,2321,2328,2337,2344,2350,2354,2360,2367,2373,2380,2387,2393,2399,2404,2409,2416,2422,2428,2434,2439,2446,2450,2454,2461,2464,2471,2476,2483,2491,2497,2501,2506,2512,2516,2522,2528],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},433,49.8701,{"date":185,"open":20,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",50.16,49.9,0.295,0.59,117390.54236,496,50.022,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":143,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",49.595,49.92,49.51,49.735,-0.04,140355.7972,572,49.7585,{"date":204,"open":205,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",49.72,49.64,49.755,0.3,0.61,131590.1412,522,49.777,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",49.33,49.47,48.93,49.455,0.365,0.74,120525.903855,665,49.2575,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",49.53,49.57,49.065,49.09,-0.19,-0.39,105209.261003,536,49.3722,{"date":236,"open":237,"high":215,"low":238,"close":239,"change":240,"percent_change":119,"volume":241,"transactions":242,"vwap":243},"2026-09-29",49.29,49.03,49.28,-0.06,121772.3316,542,49.2135,{"date":245,"open":246,"high":246,"low":239,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",49.78,49.34,-0.54,-1.08,110977.081218,684,49.4403,{"date":254,"open":255,"high":256,"low":257,"close":17,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",49.59,49.945,49.52,0.38,0.77,136115.4285,812,49.8437,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",49.66,49.725,49.37,49.5,-0.31,-0.62,284173.939695,698,49.5273,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",50.24,49.8,49.81,-0.41,-0.82,112627.158514,649,50.0111,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":269,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",50.7,50.18,50.22,-0.61,87863.494481,545,50.3583,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",50.49,50.62,50.2982,50.53,0.32,0.64,113593.946071,639,50.4933,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":279,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",50.61,50.05,50.21,-0.81,124076.5652,398,50.2718,{"date":314,"open":315,"high":316,"low":317,"close":296,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",50.71,50.75,50.51,0.43,0.86,117328.9562,439,50.6633,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",50.77,49.83,50.19,-0.52,-1.03,120815.0068,576,50.4124,{"date":334,"open":335,"high":336,"low":337,"close":315,"change":119,"percent_change":155,"volume":338,"transactions":339,"vwap":340},"2026-09-15",50.76,50.91,50.63,74334.592076,305,50.7375,{"date":342,"open":286,"high":343,"low":344,"close":345,"change":45,"percent_change":279,"volume":346,"transactions":347,"vwap":348},"2026-09-14",50.99,50.67,50.83,86466.894416,485,50.8364,{"date":350,"open":344,"high":351,"low":344,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",51.07,51.04,0.72,1.43,87694.254199,430,50.9917,{"date":359,"open":360,"high":306,"low":360,"close":361,"change":362,"percent_change":37,"volume":363,"transactions":364,"vwap":365},"2026-09-10",50.12,50.32,-0.11,110424.7787,468,50.335,{"date":367,"open":344,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",50.6714,50.38,50.43,-0.26,-0.51,104080.9433,376,50.5187,{"date":377,"open":378,"high":378,"low":344,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",51.33,50.69,-0.55,-1.07,112809.6134,497,50.8406,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":291,"vwap":394},"2026-09-04",51.2,51.35,51.1537,51.24,-0.215,-0.42,134903.0116,51.2639,{"date":396,"open":397,"high":24,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",50.95,51.455,0.655,1.29,501867.4688,1960,51.3445,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",50.59,50.905,50.8,0.5,0.99,69961.197988,448,50.7601,{"date":415,"open":416,"high":317,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",50.14,50.3,-0.08,-0.16,97655.6691,577,50.3034,{"date":424,"open":425,"high":426,"low":427,"close":369,"change":104,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",50.52,50.56,50.34,-0.94,139317.2069,1274,50.4184,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":211,"vwap":440},"2026-08-28",51.37,50.8191,50.86,-0.23,-0.45,110894.9368,51.1011,{"date":442,"open":443,"high":444,"low":316,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",50.84,51.18,51.09,0.03,0.06,160583.3648,470,51.0326,{"date":452,"open":344,"high":453,"low":344,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",51.15,51.06,0.14,0.27,79785.238196,333,51.0252,{"date":461,"open":462,"high":397,"low":463,"close":464,"change":456,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",50.74,50.565,50.92,0.53,42676.738996,301,50.782,{"date":470,"open":325,"high":325,"low":426,"close":471,"change":21,"percent_change":22,"volume":472,"transactions":473,"vwap":474},"2026-08-24",50.65,219821.453868,434,50.7086,{"date":476,"open":379,"high":477,"low":296,"close":408,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",50.93,0.395,0.78,134589.1537,488,50.7894,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":52,"volume":489,"transactions":490,"vwap":491},"2026-08-20",50.58,50.765,50.405,-0.3374,71037.621229,452,50.6315,{"date":493,"open":387,"high":494,"low":495,"close":496,"change":497,"percent_change":437,"volume":498,"transactions":499,"vwap":500},"2026-08-19",51.25,50.73,50.7424,-0.1176,345443.8483,691,50.9176,{"date":502,"open":503,"high":444,"low":436,"close":436,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",50.87,-0.17,-0.33,93038.6203,600,51.0402,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":231,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",51.43,51.03,-0.76,114327.8309,606,51.2275,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",51.28,51.63,51.2273,51.42,0.15,0.29,71565.7022,668,51.3489,{"date":529,"open":512,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",51.2994,50.97,51.27,0.57,1.12,113333.237319,700,51.1087,{"date":539,"open":540,"high":540,"low":541,"close":286,"change":523,"percent_change":208,"volume":542,"transactions":364,"vwap":543},"2026-08-12",50.79,50.54,158133.78936,50.6325,{"date":545,"open":485,"high":408,"low":298,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",50.55,-0.07,-0.14,129634.3438,619,50.6886,{"date":553,"open":554,"high":540,"low":485,"close":296,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",50.6,0.01,0.02,66672.495377,478,50.6977,{"date":561,"open":562,"high":379,"low":563,"close":306,"change":564,"percent_change":220,"volume":565,"transactions":566,"vwap":567},"2026-08-07",50.345,50.25,0.37,267257.4431,730,50.5203,{"date":569,"open":317,"high":546,"low":276,"close":276,"change":45,"percent_change":392,"volume":570,"transactions":571,"vwap":572},"2026-08-06",77855.802955,390,50.3281,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":45,"percent_change":279,"volume":579,"transactions":580,"vwap":581},"2026-08-05",50.72,50.82,50.39,50.45,86367.018812,377,50.6109,{"date":583,"open":584,"high":315,"low":278,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",49.85,50.66,0.93,1.87,111698.5068,392,50.4295,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":465,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",49.43,49.77,49.73,1.08,107414.3688,429,49.6843,{"date":601,"open":602,"high":237,"low":603,"close":604,"change":605,"percent_change":240,"volume":606,"transactions":607,"vwap":608},"2026-07-31",49.23,48.77,49.2,-0.03,98416.694214,685,49.0428,{"date":610,"open":611,"high":602,"low":612,"close":602,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",48.87,48.6,0.25,0.51,102051.892029,638,49.0034,{"date":619,"open":620,"high":594,"low":621,"close":135,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",49.54,48.96,-0.63,-1.27,603589.336945,677,49.4014,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":400,"volume":634,"transactions":635,"vwap":636},"2026-07-28",49.07,49.621,48.965,49.61,0.63,98318.5891,498,49.3699,{"date":638,"open":639,"high":229,"low":640,"close":135,"change":641,"percent_change":410,"volume":642,"transactions":643,"vwap":644},"2026-07-27",48.94,48.69,0.48,387635.7468,667,48.976,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",48.06,48.7818,48.5,0.56,1.17,152752.7699,466,48.4278,{"date":656,"open":647,"high":657,"low":658,"close":659,"change":248,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",48.08,47.75,47.94,-1.11,125723.9709,518,47.901,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",48.37,48.82,48.48,0.11,0.23,114917.5931,446,48.5802,{"date":675,"open":676,"high":677,"low":678,"close":666,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",48.19,48.38,48.05,0.46,0.96,77779.8611,361,48.2297,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",48.18,48.21,47.85,47.91,-0.18,-0.37,63665.9691,348,48.0362,{"date":696,"open":678,"high":697,"low":678,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",48.47,48.09,-0.29,-0.6,47958.9611,293,48.247,{"date":705,"open":706,"high":677,"low":706,"close":677,"change":613,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",48.12,0.52,98254.6172,360,48.2811,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":199,"percent_change":418,"volume":717,"transactions":412,"vwap":718},"2026-07-15",48.28,48.45,48.01,48.13,115765.883774,48.1591,{"date":720,"open":721,"high":677,"low":678,"close":722,"change":547,"percent_change":21,"volume":723,"transactions":724,"vwap":725},"2026-07-14",48.23,48.17,1356238.5672,678,48.1188,{"date":727,"open":728,"high":729,"low":706,"close":730,"change":230,"percent_change":231,"volume":731,"transactions":191,"vwap":732},"2026-07-13",48.35,48.52,48.24,74943.5752,48.3066,{"date":734,"open":735,"high":649,"low":736,"close":737,"change":455,"percent_change":524,"volume":738,"transactions":9,"vwap":737},"2026-07-10",48.42,48.32,48.43,87600,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":409,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",47.86,48.405,48.29,1.05,58000,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",47.89,47.52,47.79,-0.27,-0.56,77600,{"date":755,"open":756,"high":736,"low":757,"close":756,"change":555,"percent_change":556,"volume":758,"transactions":9,"vwap":756},"2026-07-07",48.060001,48,62300,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",47.9,48.080002,48.049999,0.1,0.21,63600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",48.25,48.34,47.62,47.95,0.04,0.08,70200,{"date":777,"open":757,"high":686,"low":778,"close":689,"change":779,"percent_change":230,"volume":780,"transactions":9,"vwap":689},"2026-07-01",47.74,-0.09,46000,{"date":782,"open":783,"high":783,"low":784,"close":757,"change":690,"percent_change":691,"volume":785,"transactions":9,"vwap":757},"2026-06-30",48.135,47.925,97600,{"date":787,"open":698,"high":686,"low":788,"close":686,"change":765,"percent_change":789,"volume":790,"transactions":9,"vwap":686},"2026-06-29",47.81,0.44,202500,{"date":792,"open":793,"high":687,"low":750,"close":794,"change":773,"percent_change":774,"volume":795,"transactions":9,"vwap":794},"2026-06-26",47.8,47.97,146700,{"date":797,"open":736,"high":677,"low":798,"close":799,"change":455,"percent_change":524,"volume":800,"transactions":9,"vwap":799},"2026-06-25",47.83,47.93,72200,{"date":802,"open":750,"high":803,"low":804,"close":750,"change":805,"percent_change":143,"volume":806,"transactions":9,"vwap":750},"2026-06-24",48.11,47.63,-0.01,65400,{"date":808,"open":809,"high":810,"low":811,"close":793,"change":21,"percent_change":269,"volume":812,"transactions":9,"vwap":793},"2026-06-23",47.32,47.99,47.285,68800,{"date":814,"open":815,"high":721,"low":750,"close":772,"change":816,"percent_change":258,"volume":817,"transactions":9,"vwap":772},"2026-06-22",47.96,0.18,144000,{"date":819,"open":676,"high":676,"low":820,"close":821,"change":71,"percent_change":523,"volume":822,"transactions":9,"vwap":821},"2026-06-18",47.72,47.77,186400,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":280,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-17",48.68,47.6,47.7,-1.69,99300,{"date":831,"open":832,"high":639,"low":833,"close":729,"change":419,"percent_change":505,"volume":834,"transactions":9,"vwap":729},"2026-06-16",48.7,48.49,82700,{"date":836,"open":229,"high":229,"low":837,"close":825,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":825},"2026-06-15",48.65,0.2,0.41,64400,{"date":842,"open":843,"high":844,"low":845,"close":668,"change":564,"percent_change":259,"volume":846,"transactions":9,"vwap":668},"2026-06-12",48.2,48.64,48.07,63100,{"date":848,"open":849,"high":843,"low":850,"close":803,"change":319,"percent_change":851,"volume":852,"transactions":9,"vwap":803},"2026-06-11",47.46,47.34,1.82,76700,{"date":854,"open":804,"high":855,"low":856,"close":856,"change":380,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-10",48.0099983,47.25,-1.15,84800,{"date":860,"open":722,"high":721,"low":861,"close":793,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":793},"2026-06-09",46.97,-0.05,-0.1,96000,{"date":866,"open":686,"high":713,"low":798,"close":688,"change":447,"percent_change":867,"volume":868,"transactions":9,"vwap":688},"2026-06-08",0.13,89000,{"date":870,"open":871,"high":872,"low":827,"close":750,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":750},"2026-06-05",48.44,48.595,-1.05,-2.15,74800,{"date":877,"open":640,"high":878,"low":879,"close":880,"change":143,"percent_change":199,"volume":881,"transactions":9,"vwap":880},"2026-06-04",48.99,48.67,48.84,94700,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":392,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-03",49.14,48.825,48.86,-0.85,87300,{"date":890,"open":891,"high":892,"low":891,"close":239,"change":258,"percent_change":479,"volume":893,"transactions":9,"vwap":239},"2026-06-02",49.060001,49.491,97000,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":858,"transactions":9,"vwap":898},"2026-06-01",48.4,49.0099983,48.9,0.39,0.8,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",48.26,48.73,48.51,0.84,1.76,129600,{"date":910,"open":911,"high":821,"low":912,"close":913,"change":867,"percent_change":456,"volume":914,"transactions":9,"vwap":913},"2026-05-28",47.44,47.365,47.67,337800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":774,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-27",47.55,47.675,47.45,47.54,0.17,53200,{"date":924,"open":925,"high":926,"low":927,"close":849,"change":209,"percent_change":928,"volume":929,"transactions":9,"vwap":849},"2026-05-26",47.23,47.534,47.225,1.3,71200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":259,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-22",46.43,46.975,46.38,46.85,1.67,56400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",45.68,46.13,45.512,46.080002,0.165,0.36,72000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",45.37,45.935,45.21,45.915,0.665,1.47,145800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":437,"percent_change":372,"volume":962,"transactions":9,"vwap":961},"2026-05-19",45.26,45.52,45.11,45.25,243700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":773,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-18",45.6,45.73,45.28,45.48,0.09,49500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",45.67,45.789,45.42,45.44,-0.59,-1.28,51200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":839,"volume":986,"transactions":9,"vwap":984},"2026-05-14",45.98,46.25,46.029999,0.19,58700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":564,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-13",45.53,45.97,45.465,45.84,0.81,71100,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":289,"volume":1001,"transactions":9,"vwap":999},"2026-05-12",45.56,45.042,45.47,-0.28,54400,{"date":1003,"open":1004,"high":941,"low":1005,"close":1006,"change":779,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-11",45.9,45.69,45.75,-0.2,54300,{"date":1010,"open":968,"high":1011,"low":968,"close":992,"change":650,"percent_change":1012,"volume":1013,"transactions":9,"vwap":992},"2026-05-08",45.86,1.24,82300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":967,"change":504,"percent_change":691,"volume":1019,"transactions":9,"vwap":967},"2026-05-07",45.4,45.62,45.229,97400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",45.33,45.46,45.080002,45.45,0.73,1.63,73000,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",44.35,44.82,44.72,0.58,1.31,73900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1000,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",44.2,44.44,44.0099983,44.14,-0.126,81500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":764,"volume":1052,"transactions":9,"vwap":1050},"2026-05-01",44.33,44.41,44.23,44.266,0.046,80300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":534,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",43.91,44.26,43.81,44.22,0.49,73200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":862,"percent_change":362,"volume":1067,"transactions":9,"vwap":1066},"2026-04-29",43.72,43.77,43.6,43.73,105800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":45,"percent_change":104,"volume":1074,"transactions":9,"vwap":1073},"2026-04-28",43.84,43.97,43.586,43.78,94100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":456,"volume":1081,"transactions":9,"vwap":1079},"2026-04-27",43.92,44.16,43.99,0.12,182500,{"date":1083,"open":1084,"high":1077,"low":1085,"close":1086,"change":1087,"percent_change":524,"volume":1088,"transactions":9,"vwap":1086},"2026-04-24",43.9,43.66,43.87,0.125,51300,{"date":1090,"open":1070,"high":1077,"low":1091,"close":1092,"change":1093,"percent_change":124,"volume":1094,"transactions":9,"vwap":1092},"2026-04-23",43.41,43.745,-0.255,71300,{"date":1096,"open":1097,"high":1097,"low":1070,"close":1098,"change":1099,"percent_change":945,"volume":1100,"transactions":9,"vwap":1098},"2026-04-22",44.11,44,0.16,90000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1070,"change":371,"percent_change":977,"volume":1106,"transactions":9,"vwap":1070},"2026-04-21",44.12,44.31,43.83,75300,{"date":1108,"open":1109,"high":1049,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":937,"transactions":9,"vwap":1110},"2026-04-20",43.88,44.099998,0.105,0.24,{"date":1114,"open":1085,"high":1103,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-17",43.652,43.995,0.545,1.25,90600,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":564,"percent_change":319,"volume":1125,"transactions":9,"vwap":1124},"2026-04-16",43.17,43.49,43.45,79500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1128,"change":862,"percent_change":119,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",43.080002,43.3,43.02,97200,{"date":1133,"open":1134,"high":1122,"low":1135,"close":1136,"change":1137,"percent_change":353,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",42.91,42.78,43.13,0.31,67100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":72,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-13",42.16,42.82,42.14,1.11,79900,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":505,"percent_change":94,"volume":1151,"transactions":9,"vwap":1150},"2026-04-10",42.75,42.295,42.35,100400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":556,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-09",42.51,42.74,42.47,42.68,0.05,68700,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":993,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-08",42.79,42.46,42.66,1.94,53300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":240,"percent_change":548,"volume":1173,"transactions":9,"vwap":1172},"2026-04-07",41.7,41.93,41.595,41.85,68100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":199,"percent_change":863,"volume":1180,"transactions":9,"vwap":1179},"2026-04-06",41.78,41.94,41.65,41.91,93600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-04-02",41.34,41.95,41.24,0.175,0.42,85400,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":707,"volume":1094,"transactions":9,"vwap":1193},"2026-04-01",41.63,41.87,41.775,0.215,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":410,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",40.96,41.56,40.72,2.44,69800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":139,"change":751,"percent_change":52,"volume":1207,"transactions":9,"vwap":139},"2026-03-30",41.12,41.16,40.41,131500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":270,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-27",41.18,41.325,40.715,40.84,-1.5,197100,{"date":1217,"open":1218,"high":1184,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-26",41.71,41.43,41.46,-0.377,-0.9,56600,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-25",42.049999,41.655,41.837,0.277,0.67,108100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1198,"change":838,"percent_change":641,"volume":1236,"transactions":9,"vwap":1198},"2026-03-24",41,41.74,177300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":789,"percent_change":596,"volume":1243,"transactions":9,"vwap":1242},"2026-03-23",41.45,41.79,41.265,41.36,266400,{"date":1245,"open":1246,"high":1247,"low":1212,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-20",41.32,41.44,40.92,-0.47,-1.14,95700,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":143,"percent_change":862,"volume":1257,"transactions":9,"vwap":1256},"2026-03-19",40.9,41.61,41.39,96500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-18",41.8,41.86,41.385,41.41,-0.53,-1.26,78300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1177,"change":456,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1177},"2026-03-17",42.080002,42.19,41.88,0.65,64900,{"date":1275,"open":1276,"high":1277,"low":1255,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-16",41.73,41.89,41.67,0.315,0.76,42300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":438,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",41.62,41.84,41.33,41.355,-0.185,64500,{"date":1291,"open":1292,"high":1260,"low":1292,"close":1293,"change":505,"percent_change":80,"volume":1294,"transactions":9,"vwap":1293},"2026-03-12",41.47,41.54,58900,{"date":1296,"open":1297,"high":1298,"low":1178,"close":1192,"change":555,"percent_change":556,"volume":986,"transactions":9,"vwap":1192},"2026-03-11",41.98,42.07,{"date":1300,"open":1301,"high":1302,"low":1193,"close":1261,"change":1303,"percent_change":309,"volume":1304,"transactions":9,"vwap":1261},"2026-03-10",42.02,42.32,-0.34,103700,{"date":1306,"open":1218,"high":1307,"low":1308,"close":1309,"change":921,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-09",42.22,41.080002,42.2,0.4,79200,{"date":1313,"open":1271,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":249,"volume":1318,"transactions":9,"vwap":1316},"2026-03-06",42.12,41.64,42.029999,-0.46,63200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":37,"percent_change":328,"volume":1325,"transactions":9,"vwap":1324},"2026-03-05",42.38,42.77,42.13,42.49,88000,{"date":1327,"open":1328,"high":1142,"low":1156,"close":1329,"change":1330,"percent_change":318,"volume":1331,"transactions":9,"vwap":1329},"2026-03-04",42.709,42.71,0.181,70400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-03",42.18,42.67,41.75,42.529,-0.511,-1.19,69900,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":71,"percent_change":1099,"volume":1346,"transactions":9,"vwap":1345},"2026-03-02",42.54,43.099998,43.040001,60200,{"date":1348,"open":1349,"high":1350,"low":1148,"close":1351,"change":230,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-27",42.92,42.99,42.97,-0.44,61100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":418,"percent_change":230,"volume":1360,"transactions":9,"vwap":1359},"2026-02-26",43.19,43.5,42.95,43.16,173100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":613,"percent_change":1034,"volume":1367,"transactions":9,"vwap":1366},"2026-02-25",43.12,43.27,42.93,43.24,76000,{"date":1369,"open":1370,"high":1345,"low":1370,"close":1350,"change":564,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1350},"2026-02-24",42.6,0.87,73400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":52,"percent_change":1379,"volume":758,"transactions":9,"vwap":1378},"2026-02-23",43.266,43.29,42.469,42.62,-1.52,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":524,"percent_change":1230,"volume":1385,"transactions":9,"vwap":1383},"2026-02-20",42.89,43.28,42.85,84200,{"date":1387,"open":1388,"high":1122,"low":1389,"close":1350,"change":1390,"percent_change":328,"volume":1391,"transactions":9,"vwap":1350},"2026-02-19",43.125,42.86,-0.225,198400,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1194,"percent_change":409,"volume":1397,"transactions":9,"vwap":1396},"2026-02-18",42.98,43.51,43.215,128200,{"date":1399,"open":1356,"high":1400,"low":1157,"close":1401,"change":1402,"percent_change":1007,"volume":1403,"transactions":9,"vwap":1401},"2026-02-17",43.23,43,-0.085,128600,{"date":1405,"open":1406,"high":1383,"low":1407,"close":1408,"change":1409,"percent_change":707,"volume":1410,"transactions":9,"vwap":1408},"2026-02-13",42.76,42.57,43.084999,0.225,189600,{"date":1412,"open":1085,"high":1077,"low":1406,"close":1389,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1389},"2026-02-12",-0.74,-1.7,92600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1065,"change":1421,"percent_change":1272,"volume":1422,"transactions":9,"vwap":1065},"2026-02-11",43.63,43.75,43.37,0.28,131100,{"date":1424,"open":1129,"high":1425,"low":1376,"close":1426,"change":143,"percent_change":862,"volume":1052,"transactions":9,"vwap":1426},"2026-02-10",43.47,43.32,{"date":1428,"open":1376,"high":1429,"low":1366,"close":1430,"change":143,"percent_change":862,"volume":1431,"transactions":9,"vwap":1430},"2026-02-09",43.48,43.34,94500,{"date":1433,"open":1335,"high":1434,"low":1335,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-06",43.44,43.36,0.89,2.1,63800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1156,"change":1007,"percent_change":1249,"volume":1431,"transactions":9,"vwap":1156},"2026-02-05",42.33,42.7,42.29,{"date":1445,"open":1329,"high":1446,"low":1447,"close":1335,"change":1099,"percent_change":258,"volume":1448,"transactions":9,"vwap":1335},"2026-02-04",42.905,42.45,89200,{"date":1450,"open":1155,"high":1451,"low":1443,"close":1154,"change":230,"percent_change":1352,"volume":829,"transactions":9,"vwap":1154},"2026-02-03",42.9,{"date":1453,"open":1454,"high":1155,"low":1454,"close":1442,"change":1310,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1442},"2026-02-02",42.11,0.95,237900,{"date":1458,"open":1302,"high":1459,"low":1177,"close":1460,"change":605,"percent_change":547,"volume":1353,"transactions":9,"vwap":1460},"2026-01-30",42.405,42.3,{"date":1462,"open":1463,"high":1343,"low":1464,"close":1441,"change":969,"percent_change":765,"volume":1465,"transactions":9,"vwap":1441},"2026-01-29",42.31,41.99,143300,{"date":1467,"open":1334,"high":1468,"low":1334,"close":1469,"change":774,"percent_change":985,"volume":1470,"transactions":9,"vwap":1469},"2026-01-28",42.37,42.24,99800,{"date":1472,"open":1143,"high":1473,"low":1269,"close":1141,"change":456,"percent_change":300,"volume":1474,"transactions":9,"vwap":1141},"2026-01-27",42.21,72300,{"date":1476,"open":1235,"high":1477,"low":1235,"close":1277,"change":838,"percent_change":641,"volume":1478,"transactions":9,"vwap":1277},"2026-01-26",41.97,45000,{"date":1480,"open":1235,"high":1192,"low":1481,"close":1482,"change":362,"percent_change":371,"volume":1483,"transactions":9,"vwap":1482},"2026-01-23",41.5,41.69,58200,{"date":1485,"open":1285,"high":1477,"low":1336,"close":1260,"change":921,"percent_change":839,"volume":1486,"transactions":9,"vwap":1260},"2026-01-22",98200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1191,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1191},"2026-01-21",41.19,41.77,41.11,0.66,1.61,80600,{"date":1496,"open":1497,"high":1256,"low":1498,"close":1499,"change":80,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-20",41.28,40.74,40.97,-1.89,89800,{"date":1503,"open":1301,"high":1226,"low":1504,"close":1504,"change":279,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-16",41.76,-0.97,88800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":993,"volume":1514,"transactions":9,"vwap":1512},"2026-01-15",42,42.175,41.929,42.17,0.34,91600,{"date":1516,"open":1176,"high":1517,"low":1178,"close":1518,"change":1519,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-14",41.905,41.83,0,82200,{"date":1522,"open":1226,"high":1523,"low":1169,"close":1518,"change":21,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1518},"2026-01-13",42.099998,-0.36,129500,{"date":1527,"open":1528,"high":1464,"low":1260,"close":1297,"change":690,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1297},"2026-01-12",41.92,-0.43,60700,{"date":1532,"open":1533,"high":1302,"low":1316,"close":1141,"change":556,"percent_change":1158,"volume":1534,"transactions":9,"vwap":1141},"2026-01-09",42.27,83700,{"date":1536,"open":1271,"high":1307,"low":1271,"close":1143,"change":921,"percent_change":839,"volume":1537,"transactions":9,"vwap":1143},"2026-01-08",81100,{"date":1539,"open":1447,"high":1447,"low":1277,"close":1477,"change":438,"percent_change":1540,"volume":800,"transactions":9,"vwap":1477},"2026-01-07",-1.06,{"date":1542,"open":1454,"high":1543,"low":1454,"close":1544,"change":1137,"percent_change":220,"volume":1545,"transactions":9,"vwap":1544},"2026-01-06",42.43,42.42,72100,{"date":1547,"open":1548,"high":1323,"low":1549,"close":1454,"change":524,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1454},"2026-01-05",41.9,41.884,0.69,75200,{"date":1553,"open":1490,"high":1271,"low":1293,"close":1554,"change":299,"percent_change":259,"volume":994,"transactions":9,"vwap":1554},"2026-01-02",41.82,{"date":1556,"open":1261,"high":1261,"low":1557,"close":1481,"change":505,"percent_change":80,"volume":1558,"transactions":9,"vwap":1481},"2025-12-31",41.49,56800,{"date":1560,"open":1561,"high":1170,"low":1561,"close":1518,"change":547,"percent_change":504,"volume":1562,"transactions":9,"vwap":1518},"2025-12-30",41.81,87400,{"date":1564,"open":1548,"high":1565,"low":1260,"close":1548,"change":22,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1548},"2025-12-29",42.0099983,-0.71,56200,{"date":1569,"open":1143,"high":1469,"low":1269,"close":1309,"change":556,"percent_change":1158,"volume":1570,"transactions":9,"vwap":1309},"2025-12-26",121300,{"date":1572,"open":1297,"high":1573,"low":1260,"close":1334,"change":455,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1334},"2025-12-24",42.211,0.33,24500,{"date":1577,"open":1578,"high":1314,"low":1477,"close":1579,"change":555,"percent_change":556,"volume":1580,"transactions":9,"vwap":1579},"2025-12-23",42.039001,42.040001,58300,{"date":1582,"open":1192,"high":1454,"low":1261,"close":1316,"change":1112,"percent_change":533,"volume":1583,"transactions":9,"vwap":1316},"2025-12-22",287000,{"date":1585,"open":1247,"high":1172,"low":1247,"close":1240,"change":679,"percent_change":1144,"volume":1586,"transactions":9,"vwap":1240},"2025-12-19",64200,{"date":1588,"open":1589,"high":1278,"low":1590,"close":1286,"change":765,"percent_change":614,"volume":1591,"transactions":9,"vwap":1286},"2025-12-18",41.58,41.26,141700,{"date":1593,"open":1247,"high":1247,"low":1594,"close":1204,"change":419,"percent_change":231,"volume":1534,"transactions":9,"vwap":1204},"2025-12-17",41.07,{"date":1596,"open":1247,"high":1597,"low":1598,"close":1497,"change":1007,"percent_change":104,"volume":1028,"transactions":9,"vwap":1497},"2025-12-16",41.52,41.099998,{"date":1600,"open":1169,"high":1169,"low":1601,"close":1602,"change":1158,"percent_change":1080,"volume":1603,"transactions":9,"vwap":1602},"2025-12-15",41.365,41.48,46400,{"date":1605,"open":1276,"high":1172,"low":1242,"close":1219,"change":505,"percent_change":80,"volume":1606,"transactions":9,"vwap":1219},"2025-12-12",67400,{"date":1608,"open":1247,"high":1504,"low":1609,"close":1504,"change":1112,"percent_change":1034,"volume":1610,"transactions":9,"vwap":1504},"2025-12-11",41.35,76500,{"date":1612,"open":1613,"high":1293,"low":1614,"close":1597,"change":1615,"percent_change":954,"volume":1616,"transactions":9,"vwap":1597},"2025-12-10",40.93,40.89,0.6,64000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1248,"change":764,"percent_change":1112,"volume":1622,"transactions":9,"vwap":1248},"2025-12-09",40.82,41.02,40.793,123500,{"date":1624,"open":1197,"high":1197,"low":1625,"close":1619,"change":143,"percent_change":862,"volume":1626,"transactions":9,"vwap":1619},"2025-12-08",40.77,74200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1213,"change":867,"percent_change":299,"volume":1632,"transactions":9,"vwap":1213},"2025-12-05",40.71,40.95,40.67,76300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1629,"change":1158,"percent_change":1080,"volume":1638,"transactions":9,"vwap":1629},"2025-12-04",40.65,40.76,40.49,95000,{"date":1640,"open":1641,"high":1629,"low":1641,"close":1642,"change":1099,"percent_change":1310,"volume":1643,"transactions":9,"vwap":1642},"2025-12-03",40.48,40.66,73700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":556,"percent_change":1158,"volume":1586,"transactions":9,"vwap":1649},"2025-12-02",40.584,40.6,40.36,40.5,{"date":1651,"open":1206,"high":1631,"low":1206,"close":1641,"change":362,"percent_change":751,"volume":1652,"transactions":9,"vwap":1641},"2025-12-01",82400,{"date":1654,"open":1655,"high":1656,"low":1206,"close":1657,"change":816,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-28",40.55,40.62,40.59,0.45,45400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1206,"change":613,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1206},"2025-11-26",40.32,40.58,39.91,0.62,80700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1059,"percent_change":1012,"volume":1673,"transactions":9,"vwap":1672},"2025-11-25",39.68,40.24,39.66,40.16,72400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":899,"percent_change":410,"volume":1680,"transactions":9,"vwap":1679},"2025-11-24",39.6,39.81,39.295,39.67,98600,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1280,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-21",38.64,39.56,39.28,1.97,66200,{"date":1689,"open":1676,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-20",39.72,38.51,38.52,-0.68,-1.73,147800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":143,"percent_change":862,"volume":1702,"transactions":9,"vwap":1701},"2025-11-19",39.207,39.45,39.040001,39.2,62200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":71,"percent_change":816,"volume":1044,"transactions":9,"vwap":1708},"2025-11-18",39.15,39.414,38.9,39.22,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1705,"change":1566,"percent_change":1714,"volume":1673,"transactions":9,"vwap":1705},"2025-11-17",39.71,39.92,39.049999,-1.78,{"date":1716,"open":1690,"high":1717,"low":1676,"close":1718,"change":362,"percent_change":1000,"volume":1719,"transactions":9,"vwap":1718},"2025-11-14",40.13,39.86,86600,{"date":1721,"open":1662,"high":1641,"low":1722,"close":1723,"change":392,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-13",39.93,39.97,-1.04,92900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1513,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-12",40.29,40.45,40.27,40.39,0.85,155000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1519,"percent_change":1519,"volume":1740,"transactions":9,"vwap":1739},"2025-11-11",40,40.19,39.908,40.049999,61500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1739,"change":456,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1739},"2025-11-10",40.11,40.14,39.75,0.68,145000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1421,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-07",39.3,39.78,0.71,88300,{"date":1755,"open":1712,"high":1712,"low":1756,"close":1757,"change":45,"percent_change":1264,"volume":1758,"transactions":9,"vwap":1757},"2025-11-06",39.37,39.5,93300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1711,"change":1187,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1711},"2025-11-05",39.49,39.9,39.43,1.07,73100,{"date":1767,"open":1750,"high":1768,"low":1769,"close":1770,"change":1317,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-04",39.58,39.25,39.29,-1.16,70800,{"date":1774,"open":1711,"high":1751,"low":1775,"close":1745,"change":969,"percent_change":670,"volume":1776,"transactions":9,"vwap":1745},"2025-11-03",39.425,87000,{"date":1778,"open":1779,"high":1745,"low":1699,"close":1671,"change":1080,"percent_change":208,"volume":1780,"transactions":9,"vwap":1671},"2025-10-31",39.65,80800,{"date":1782,"open":1768,"high":1664,"low":1761,"close":1783,"change":773,"percent_change":764,"volume":1784,"transactions":9,"vwap":1783},"2025-10-30",39.54,102200,{"date":1786,"open":1787,"high":1788,"low":1756,"close":1757,"change":362,"percent_change":1000,"volume":1789,"transactions":9,"vwap":1757},"2025-10-29",39.74,39.79,94200,{"date":1791,"open":1792,"high":1787,"low":1793,"close":1794,"change":45,"percent_change":1264,"volume":1795,"transactions":9,"vwap":1794},"2025-10-28",39.631,39.46,39.61,98800,{"date":1797,"open":1798,"high":1799,"low":1671,"close":1800,"change":945,"percent_change":87,"volume":1801,"transactions":9,"vwap":1800},"2025-10-27",39.69,39.83,39.82,96800,{"date":1803,"open":1756,"high":1783,"low":1750,"close":1793,"change":72,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1793},"2025-10-24",1.21,49300,{"date":1807,"open":1808,"high":1705,"low":1809,"close":1810,"change":1158,"percent_change":867,"volume":1811,"transactions":9,"vwap":1810},"2025-10-23",39.07,38.92,38.99,199300,{"date":1813,"open":1701,"high":1701,"low":1814,"close":1815,"change":690,"percent_change":1317,"volume":1816,"transactions":9,"vwap":1815},"2025-10-22",38.74,38.94,90100,{"date":1818,"open":1707,"high":1701,"low":1707,"close":1819,"change":1820,"percent_change":1230,"volume":1821,"transactions":9,"vwap":1819},"2025-10-21",39.12,0.26,52500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-20",38.72,38.907,38.66,38.86,0.356,0.92,165400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-17",38.18,38.62,38.13,38.504,0.344,0.9,103600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":700,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-16",38.73,38.78,38.049999,38.16,-1.55,46100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":867,"percent_change":1513,"volume":1854,"transactions":9,"vwap":1853},"2025-10-15",38.88,39.0099983,38.5,38.76,258400,{"date":1856,"open":25,"high":1857,"low":25,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-14",38.82,38.63,0.404,1.06,32800,{"date":1863,"open":1835,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-13",38.279,38.02,38.226,0.476,1.26,30900,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-10",38.83,37.71,37.75,-0.99,-2.56,33600,{"date":1879,"open":1880,"high":1881,"low":1826,"close":1814,"change":1303,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1814},"2025-10-09",39.060001,39.31,-0.87,43500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":765,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-08",39.029999,39.13,38.98,39.080002,0.54,34300,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":45,"percent_change":248,"volume":1897,"transactions":9,"vwap":1896},"2025-10-07",39.4,38.75,38.87,72500,{"date":1899,"open":1900,"high":1770,"low":1888,"close":1889,"change":556,"percent_change":1158,"volume":1901,"transactions":9,"vwap":1889},"2025-10-06",39.21,54800,{"date":1903,"open":1904,"high":1701,"low":1905,"close":1880,"change":547,"percent_change":690,"volume":1906,"transactions":9,"vwap":1880},"2025-10-03",39,38.97,54900,{"date":1908,"open":1808,"high":1909,"low":1910,"close":1887,"change":764,"percent_change":1820,"volume":1911,"transactions":9,"vwap":1887},"2025-10-02",39.27,38.828,154600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1886,"change":867,"percent_change":1574,"volume":1917,"transactions":9,"vwap":1886},"2025-10-01",38.7,39.084999,38.44,59100,{"date":1919,"open":1920,"high":1921,"low":1826,"close":1707,"change":969,"percent_change":670,"volume":745,"transactions":9,"vwap":1707},"2025-09-30",38.68,38.96,{"date":1923,"open":1810,"high":1810,"low":1924,"close":1925,"change":143,"percent_change":862,"volume":1926,"transactions":9,"vwap":1925},"2025-09-29",38.69,38.81,48200,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1872,"change":299,"percent_change":1931,"volume":1483,"transactions":9,"vwap":1872},"2025-09-26",38.54,38.84,0.83,{"date":1933,"open":1858,"high":1934,"low":1935,"close":1691,"change":22,"percent_change":94,"volume":1936,"transactions":9,"vwap":1691},"2025-09-25",38.65,38.39,65100,{"date":1938,"open":1939,"high":1939,"low":1895,"close":1925,"change":1940,"percent_change":751,"volume":1941,"transactions":9,"vwap":1925},"2025-09-24",39.02,-0.105,41800,{"date":1943,"open":1944,"high":1945,"low":1896,"close":1946,"change":1947,"percent_change":605,"volume":1948,"transactions":9,"vwap":1946},"2025-09-23",38.91,39.18,38.915,-0.013,70000,{"date":1950,"open":1951,"high":1815,"low":1814,"close":1952,"change":1953,"percent_change":985,"volume":1438,"transactions":9,"vwap":1952},"2025-09-22",38.79,38.928,0.072,{"date":1955,"open":1810,"high":1810,"low":1826,"close":1956,"change":1957,"percent_change":779,"volume":1958,"transactions":9,"vwap":1956},"2025-09-19",38.856,-0.034,77100,{"date":1960,"open":1842,"high":1809,"low":1914,"close":1961,"change":1137,"percent_change":900,"volume":1962,"transactions":9,"vwap":1961},"2025-09-18",38.89,49900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1080,"percent_change":1137,"volume":1969,"transactions":9,"vwap":1968},"2025-09-17",38.435,38.85,38.43,38.58,70600,{"date":1971,"open":1824,"high":1972,"low":1973,"close":1974,"change":230,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-16",38.815,38.33,38.46,-0.49,49200,{"date":1978,"open":1979,"high":1220,"low":1980,"close":1934,"change":556,"percent_change":1158,"volume":946,"transactions":9,"vwap":1934},"2025-09-15",39.53,38.6,{"date":1982,"open":1924,"high":1983,"low":1984,"close":1858,"change":548,"percent_change":1524,"volume":1985,"transactions":9,"vwap":1858},"2025-09-12",38.874,38.628,139700,{"date":1987,"open":1916,"high":1293,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-09-11",38.36,38.77,0.526,1.38,107800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":119,"volume":2000,"transactions":9,"vwap":1998},"2025-09-10",38.353,38.389,38.09,38.244,-0.046,240900,{"date":2002,"open":2003,"high":1973,"low":2004,"close":2005,"change":669,"percent_change":524,"volume":2006,"transactions":9,"vwap":2005},"2025-09-09",38.19,38.121,38.29,2727300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1833,"change":547,"percent_change":690,"volume":2012,"transactions":9,"vwap":1833},"2025-09-08",38.21,38.26,37.98,43800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":805,"percent_change":605,"volume":1917,"transactions":9,"vwap":2018},"2025-09-05",38.32,38.433,38.0099983,38.25,{"date":2020,"open":1865,"high":2021,"low":1865,"close":2010,"change":524,"percent_change":1280,"volume":2022,"transactions":9,"vwap":2010},"2025-09-04",38.27,66300,{"date":2024,"open":2025,"high":2011,"low":2026,"close":2027,"change":524,"percent_change":259,"volume":1883,"transactions":9,"vwap":2027},"2025-09-03",37.81,37.77,37.97,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":504,"percent_change":438,"volume":2033,"transactions":9,"vwap":2032},"2025-09-02",37.39,37.72,37.68,93900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2036,"change":548,"percent_change":691,"volume":2039,"transactions":9,"vwap":2036},"2025-08-29",37.85,38.015999,37.78,55200,{"date":2041,"open":2011,"high":1865,"low":2025,"close":2042,"change":764,"percent_change":1820,"volume":2043,"transactions":9,"vwap":2042},"2025-08-28",37.99,39000,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":839,"volume":775,"transactions":9,"vwap":2048},"2025-08-27",37.66,37.95,37.89,0.155,{"date":2051,"open":2046,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":921,"volume":2055,"transactions":9,"vwap":2052},"2025-08-26",37.735,37.61,0.065,41900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":863,"percent_change":371,"volume":2061,"transactions":9,"vwap":2060},"2025-08-25",37.69,37.87,37.67,34500,{"date":2063,"open":2064,"high":2059,"low":2064,"close":2026,"change":1272,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2026},"2025-08-22",37.37,1.75,56900,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":605,"percent_change":418,"volume":2072,"transactions":9,"vwap":2071},"2025-08-21",37,37.19,37.12,62000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":199,"percent_change":362,"volume":2079,"transactions":9,"vwap":2078},"2025-08-20",37.2,37.25,36.943,37.15,65900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2070,"change":1519,"percent_change":1519,"volume":2085,"transactions":9,"vwap":2070},"2025-08-19",37.22,37.41,37.14,54200,{"date":2087,"open":2084,"high":2076,"low":2088,"close":2070,"change":774,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2070},"2025-08-18",37.13,0.22,57000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":21,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-15",37.308,37.32,37.11,-0.4,411000,{"date":2099,"open":2100,"high":2094,"low":2100,"close":2101,"change":240,"percent_change":419,"volume":2102,"transactions":9,"vwap":2101},"2025-08-14",37.02,37.26,126600,{"date":2104,"open":2088,"high":2105,"low":2095,"close":2094,"change":1112,"percent_change":1272,"volume":2106,"transactions":9,"vwap":2094},"2025-08-13",37.36,85600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":1230,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-12",36.62,37.080002,36.53,1.84,76200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":240,"percent_change":419,"volume":2119,"transactions":9,"vwap":2118},"2025-08-11",36.45,36.65,36.41,28000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":409,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-08",36.21,36.5,36.18,36.47,1.39,45300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":764,"percent_change":1421,"volume":2134,"transactions":9,"vwap":2133},"2025-08-07",36.099998,36.16,35.8,35.97,40400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":143,"percent_change":240,"volume":2141,"transactions":9,"vwap":2140},"2025-08-06",35.86,35.94,35.775,35.87,52700,{"date":2143,"open":2144,"high":2122,"low":2145,"close":2146,"change":362,"percent_change":269,"volume":2147,"transactions":9,"vwap":2146},"2025-08-05",35.95,35.72,35.89,48300,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":189,"percent_change":936,"volume":1926,"transactions":9,"vwap":2152},"2025-08-04",35.6,36.080002,36,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1264,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-01",35.44,35.51,35.11,35.41,-1.47,104500,{"date":2162,"open":2131,"high":2163,"low":2164,"close":2138,"change":419,"percent_change":1352,"volume":2165,"transactions":9,"vwap":2138},"2025-07-31",36.35,35.92,147400,{"date":2167,"open":2168,"high":2169,"low":2144,"close":2130,"change":21,"percent_change":279,"volume":1008,"transactions":9,"vwap":2130},"2025-07-30",36.24,36.33,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":418,"percent_change":37,"volume":2175,"transactions":9,"vwap":2174},"2025-07-29",36.51,36.22,36.25,61800,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2169,"change":779,"percent_change":160,"volume":2180,"transactions":9,"vwap":2169},"2025-07-28",36.48,36.28,60100,{"date":2182,"open":2183,"high":2184,"low":2179,"close":2185,"change":969,"percent_change":613,"volume":2186,"transactions":9,"vwap":2185},"2025-07-25",36.34,36.44,36.42,31900,{"date":2188,"open":2111,"high":2189,"low":2169,"close":2169,"change":371,"percent_change":1566,"volume":2190,"transactions":9,"vwap":2169},"2025-07-24",36.97,48500,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":899,"percent_change":596,"volume":2196,"transactions":9,"vwap":2195},"2025-07-23",36.4,36.69,36.59,108900,{"date":2198,"open":2199,"high":2173,"low":2200,"close":2201,"change":764,"percent_change":1421,"volume":2202,"transactions":9,"vwap":2201},"2025-07-22",36.13,36.11,36.2,93700,{"date":2204,"open":2205,"high":2183,"low":2130,"close":2130,"change":2206,"percent_change":556,"volume":2207,"transactions":9,"vwap":2130},"2025-07-21",36.15,0.007,157700,{"date":2209,"open":2201,"high":2201,"low":2210,"close":2211,"change":2212,"percent_change":969,"volume":2213,"transactions":9,"vwap":2211},"2025-07-18",36.049999,36.092999,0.033,37200,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":1820,"percent_change":1026,"volume":2219,"transactions":9,"vwap":2218},"2025-07-17",35.71,36.09,36.060001,52200,{"date":2221,"open":2140,"high":2140,"low":2222,"close":2132,"change":447,"percent_change":921,"volume":2223,"transactions":9,"vwap":2132},"2025-07-16",35.43,102500,{"date":2225,"open":2168,"high":2168,"low":2226,"close":2226,"change":392,"percent_change":1771,"volume":753,"transactions":9,"vwap":2226},"2025-07-15",35.74,{"date":2228,"open":2229,"high":2124,"low":2144,"close":2131,"change":669,"percent_change":1137,"volume":2230,"transactions":9,"vwap":2131},"2025-07-14",36.02,105300,{"date":2232,"open":2151,"high":2131,"low":2233,"close":2210,"change":1000,"percent_change":94,"volume":2234,"transactions":9,"vwap":2210},"2025-07-11",35.99,25700,{"date":2236,"open":2237,"high":2185,"low":2130,"close":2169,"change":456,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2169},"2025-07-10",36.14,0.75,81800,{"date":2241,"open":2131,"high":2201,"low":2242,"close":2218,"change":555,"percent_change":446,"volume":2243,"transactions":9,"vwap":2218},"2025-07-09",35.91,25600,{"date":2245,"open":2217,"high":2122,"low":2229,"close":2210,"change":71,"percent_change":985,"volume":2246,"transactions":9,"vwap":2210},"2025-07-08",20700,{"date":2248,"open":2130,"high":2249,"low":2140,"close":2250,"change":1529,"percent_change":2251,"volume":745,"transactions":9,"vwap":2250},"2025-07-07",36.29,35.98,-1.18,{"date":2253,"open":2254,"high":2178,"low":2254,"close":2118,"change":2089,"percent_change":209,"volume":2255,"transactions":9,"vwap":2118},"2025-07-03",36.27,41700,{"date":2257,"open":2258,"high":2259,"low":2164,"close":2259,"change":1099,"percent_change":789,"volume":1131,"transactions":9,"vwap":2259},"2025-07-02",36.0099983,36.19,{"date":2261,"open":2262,"high":2151,"low":2262,"close":2263,"change":1513,"percent_change":1455,"volume":2134,"transactions":9,"vwap":2263},"2025-07-01",35.79,36.029999,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1099,"percent_change":1658,"volume":2270,"transactions":9,"vwap":2269},"2025-06-30",35.67,35.73,35.59,35.69,89500,{"date":2272,"open":2273,"high":2268,"low":2274,"close":2275,"change":816,"percent_change":614,"volume":2276,"transactions":9,"vwap":2275},"2025-06-27",35.39,35.28,35.53,41600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":1310,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-26",35.23,35.35,35.185,1.14,34400,{"date":2285,"open":2157,"high":2157,"low":2286,"close":2287,"change":119,"percent_change":1303,"volume":2288,"transactions":9,"vwap":2287},"2025-06-25",34.94,34.95,28800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":299,"percent_change":1829,"volume":2134,"transactions":9,"vwap":2294},"2025-06-24",34.86,35.16,34.84,35.07,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":1820,"percent_change":2238,"volume":2300,"transactions":9,"vwap":2298},"2025-06-23",34.34,34.75,34.24,38500,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":669,"percent_change":299,"volume":1976,"transactions":9,"vwap":2305},"2025-06-20",34.68,34.37,34.49,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":556,"percent_change":447,"volume":2311,"transactions":9,"vwap":2310},"2025-06-18",34.42,34.61,34.38,26200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-17",34.48,34.58,34.29,34.36,-0.251,-0.73,39900,{"date":2322,"open":2310,"high":2323,"low":2310,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-06-16",34.65,34.611,0.464,1.36,45500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-13",34.22,34.525,34.14,34.147,-0.453,-1.31,19400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":564,"volume":2055,"transactions":9,"vwap":2342},"2025-06-12",34.51,34.62,34.32,34.6,0.129,{"date":2345,"open":2303,"high":2346,"low":2310,"close":2347,"change":2348,"percent_change":1529,"volume":2349,"transactions":9,"vwap":2347},"2025-06-11",34.74,34.471,-0.149,35700,{"date":2351,"open":2342,"high":2303,"low":2352,"close":2340,"change":1953,"percent_change":765,"volume":2353,"transactions":9,"vwap":2340},"2025-06-10",34.55,32400,{"date":2355,"open":2356,"high":2303,"low":2357,"close":2357,"change":2358,"percent_change":1158,"volume":2359,"transactions":9,"vwap":2357},"2025-06-09",34.63,34.548,0.018,22500,{"date":2361,"open":2314,"high":2362,"low":2363,"close":2364,"change":1658,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-06",34.56,34.45,34.53,1.32,21800,{"date":2368,"open":2369,"high":2341,"low":2370,"close":2371,"change":199,"percent_change":119,"volume":2372,"transactions":9,"vwap":2371},"2025-06-05",34.17,34.049999,34.080002,42500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":977,"volume":2379,"transactions":9,"vwap":2377},"2025-06-04",34.39,34.46,34.12,-0.202,38100,{"date":2381,"open":2370,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":259,"volume":2386,"transactions":9,"vwap":2384},"2025-06-03",34.352,34.0099983,34.322,0.262,29800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":556,"percent_change":447,"volume":2392,"transactions":9,"vwap":2390},"2025-06-02",33.92,34.060001,33.68,17900,{"date":2394,"open":2395,"high":2332,"low":2396,"close":2397,"change":1519,"percent_change":1519,"volume":2398,"transactions":9,"vwap":2397},"2025-05-30",33.94,33.77,34.040001,37100,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2397,"change":774,"percent_change":1112,"volume":2403,"transactions":9,"vwap":2397},"2025-05-29",34.099998,33.83,37000,{"date":2405,"open":2341,"high":2341,"low":2406,"close":2407,"change":148,"percent_change":2408,"volume":2255,"transactions":9,"vwap":2407},"2025-05-28",33.91,33.96,-1.02,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":1615,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-05-27",33.97,34.31,33.945,1.78,35800,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":380,"volume":1603,"transactions":9,"vwap":2420},"2025-05-23",33.39,33.79,33.71,-0.186,{"date":2423,"open":2395,"high":2371,"low":2424,"close":2425,"change":2426,"percent_change":37,"volume":2427,"transactions":9,"vwap":2425},"2025-05-22",33.765,33.896,-0.074,41300,{"date":2429,"open":2308,"high":2430,"low":2395,"close":2411,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2411},"2025-05-21",34.5,-0.64,-1.85,405400,{"date":2435,"open":2323,"high":2436,"low":2363,"close":2309,"change":2437,"percent_change":419,"volume":2438,"transactions":9,"vwap":2309},"2025-05-20",34.751,-0.057,120000,{"date":2440,"open":2314,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":774,"volume":2445,"transactions":9,"vwap":2443},"2025-05-19",34.72,34.4,34.667,0.027,23900,{"date":2447,"open":2317,"high":2448,"low":2317,"close":2448,"change":299,"percent_change":586,"volume":2449,"transactions":9,"vwap":2448},"2025-05-16",34.64,29600,{"date":2451,"open":2370,"high":2341,"low":2452,"close":2341,"change":524,"percent_change":1732,"volume":2453,"transactions":9,"vwap":2341},"2025-05-15",33.98,24300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":418,"percent_change":437,"volume":2460,"transactions":9,"vwap":2459},"2025-05-14",34.11,34.19,33.982,34.029999,30300,{"date":2462,"open":2406,"high":2463,"low":2406,"close":2456,"change":816,"percent_change":465,"volume":1861,"transactions":9,"vwap":2456},"2025-05-13",34.25,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":534,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-12",33.78,33.93,33.67,3.41,31400,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":862,"percent_change":21,"volume":2119,"transactions":9,"vwap":2475},"2025-05-09",32.93,32.74,32.81,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":906,"volume":1638,"transactions":9,"vwap":2481},"2025-05-08",32.89,33.16,32.73,32.86,0.275,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1820,"volume":2490,"transactions":9,"vwap":2488},"2025-05-07",32.47,32.68,32.34,32.585,0.085,67300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1519,"percent_change":1519,"volume":2213,"transactions":9,"vwap":2496},"2025-05-06",32.44,32.63,32.26,32.5,{"date":2498,"open":2487,"high":2499,"low":2487,"close":2496,"change":779,"percent_change":1000,"volume":2500,"transactions":9,"vwap":2496},"2025-05-05",32.71,26800,{"date":2502,"open":2503,"high":2494,"low":2503,"close":2504,"change":1665,"percent_change":1165,"volume":2505,"transactions":9,"vwap":2504},"2025-05-02",32.35,32.59,31300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":71,"percent_change":2089,"volume":1223,"transactions":9,"vwap":2511},"2025-05-01",32.060001,32.256,31.95,31.97,{"date":2513,"open":2514,"high":2515,"low":175,"close":2515,"change":71,"percent_change":2089,"volume":2276,"transactions":9,"vwap":2515},"2025-04-30",31.43,31.9,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":71,"percent_change":2089,"volume":1883,"transactions":9,"vwap":2521},"2025-04-29",31.58,32,31.57,31.83,{"date":2523,"open":2524,"high":2525,"low":2514,"close":2526,"change":446,"percent_change":969,"volume":2527,"transactions":9,"vwap":2526},"2025-04-28",31.6,31.8,31.76,86900,{"date":179,"open":2529,"high":2530,"low":2531,"close":2532,"change":1112,"percent_change":1280,"volume":2533,"transactions":9,"vwap":2532},31.49,31.74,31.36,31.73,36700]