[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SELV":3,"homepage-market-summary":30,"stock-historical-SELV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SELV","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 Low Volatility Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6811,0.57956,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.475,34.445,34.53,34.43,34.4188,0.0562,0.16,17805.228813,35.62,30.92,18166.291339430278,75.6,1086,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.64,17102,6242139.126197,15.74,"2025-04-25",[183,186,194,204,214,224,234,244,252,262,270,279,286,297,306,315,323,334,344,355,364,372,381,391,400,409,417,427,437,446,455,464,472,482,492,498,504,511,521,528,535,544,551,559,567,575,584,593,601,607,613,622,631,640,650,659,668,676,683,691,700,707,716,720,725,731,738,746,753,758,766,770,777,784,791,798,804,810,818,824,829,834,838,842,851,856,859,867,873,879,887,893,898,902,908,915,919,926,931,937,943,949,957,962,966,970,975,981,987,991,994,999,1004,1009,1016,1022,1028,1034,1042,1047,1051,1056,1061,1064,1070,1077,1080,1084,1089,1094,1098,1102,1107,1112,1120,1125,1129,1136,1141,1148,1152,1156,1162,1166,1169,1173,1179,1184,1188,1193,1198,1202,1206,1210,1214,1222,1226,1231,1234,1237,1239,1242,1245,1248,1255,1259,1265,1273,1279,1283,1286,1291,1296,1301,1304,1308,1313,1316,1319,1323,1326,1330,1333,1336,1339,1342,1345,1349,1353,1359,1365,1367,1371,1374,1377,1380,1383,1387,1391,1396,1399,1404,1409,1414,1419,1421,1425,1430,1433,1436,1440,1445,1448,1452,1458,1462,1466,1472,1477,1483,1488,1495,1501,1506,1513,1519,1525,1532,1539,1546,1551,1558,1563,1569,1576,1583,1589,1595,1600,1608,1614,1618,1622,1630,1634,1640,1644,1650,1656,1662,1669,1673,1676,1679,1684,1689,1694,1698,1700,1706,1712,1716,1722,1729,1735,1737,1740,1745,1750,1757,1763,1769,1773,1777,1781,1783,1786,1789,1794,1797,1802,1808,1812,1816,1820,1823,1827,1833,1837,1839,1846,1853,1859,1865,1872,1879,1884,1889,1896,1902,1908,1912,1918,1922,1925,1930,1933,1939,1943,1949,1954,1960,1964,1966,1969,1972,1975,1980,1985,1988,1991,1994,1999,2005,2008,2013,2017,2021,2024,2029,2032,2037,2042,2047,2051,2057,2062,2065,2068,2072,2074,2076,2079,2081,2085,2089,2093,2100,2103,2105,2108,2114,2119,2124,2130,2136,2141,2148,2154,2159,2165,2170,2178,2185,2191],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},69,34.463,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":184,"vwap":193},"2026-10-06",34.29,34.24,0.2671,0.78,4945.8514,34.3422,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",33.97,34.215,34.1517,0.1548,0.46,3851.279344,48,34.1248,{"date":205,"open":196,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",34.02,33.94,33.9969,0.0869,0.26,3641.8224,33,33.9732,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",34,33.87,33.91,0.19,0.56,5339.8224,47,33.9361,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",33.92,34.01,33.72,-0.1425,-0.42,9455.8224,64,33.893,{"date":235,"open":236,"high":217,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",33.83,33.71,33.8625,-0.1375,-0.4,9820.8224,61,33.7757,{"date":245,"open":216,"high":246,"low":247,"close":216,"change":248,"percent_change":249,"volume":250,"transactions":232,"vwap":251},"2026-09-28",34.05,33.96,-0.1233,-0.36,5329.837282,34.0266,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":242,"vwap":261},"2026-09-25",34.12,34.13,34.08,34.1233,0.0133,0.04,9592.8224,34.1166,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":53,"volume":268,"transactions":202,"vwap":269},"2026-09-24",34.26,34.34,34.11,-0.2251,5183.838097,34.2121,{"date":271,"open":272,"high":19,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",34.52,34.3351,-0.1149,-0.33,6392.617987,43,34.4498,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":239,"percent_change":240,"volume":284,"transactions":242,"vwap":285},"2026-09-22",34.56,34.425,34.45,6792.2086,34.4979,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",34.5246,34.65,34.51,34.5875,0.0535,0.15,2985.6506,38,34.6042,{"date":298,"open":290,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":277,"vwap":305},"2026-09-18",34.59,34.44,34.534,-0.1549,-0.45,7646.6786,34.5395,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":-6,"volume":312,"transactions":313,"vwap":314},"2026-09-17",34.76,34.66,34.6889,-0.0011,3737.6786,40,34.6961,{"date":316,"open":317,"high":317,"low":299,"close":318,"change":116,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",35,34.69,-0.91,7194.6506,71,34.8304,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",35.02,35.08,34.915,35.01,-0.15,-0.43,11078.1905,88,35.0262,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",34.87,35.2,35.16,0.4011,1.15,10154.7575,90,35.1415,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",34.7,34.78,34.64,34.7589,0.3489,1.01,7780.7575,68,34.7459,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",34.57,34.41,-0.06,-0.17,26260.7855,58,34.5594,{"date":365,"open":366,"high":367,"low":300,"close":368,"change":46,"percent_change":369,"volume":370,"transactions":362,"vwap":371},"2026-09-09",34.55,34.58,34.47,-0.61,10006.7855,34.5083,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":66,"volume":379,"transactions":321,"vwap":380},"2026-09-08",34.75,34.77,34.67,34.68,-0.4518,6739.7855,34.7399,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",35.32,35.35,35.1318,-0.4182,-1.18,21376.7855,60,35.2812,{"date":392,"open":393,"high":25,"low":394,"close":395,"change":396,"percent_change":73,"volume":397,"transactions":398,"vwap":399},"2026-09-03",35.6,35.45,35.55,0.1662,5894.7575,57,35.5572,{"date":401,"open":384,"high":402,"low":384,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",35.4,35.3838,0.1138,0.32,4380.0325,78,35.388,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":359,"volume":415,"transactions":321,"vwap":416},"2026-09-01",35.28,35.48,35.27,-0.0197,6405.7575,35.3553,{"date":418,"open":419,"high":420,"low":411,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",35.29,35.335,35.2897,-0.1003,-0.28,6797.5475,62,35.3022,{"date":428,"open":429,"high":412,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",35.37,35.36,35.39,0.06,0.17,9660.7575,59,35.3904,{"date":438,"open":413,"high":439,"low":413,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",35.44,35.33,-0.1653,-0.47,72282.7575,140,35.3846,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":389,"vwap":454},"2026-08-26",35.3575,35.54,35.4953,0.0853,0.24,5692.7287,35.4913,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":425,"vwap":463},"2026-08-25",35.34,35.41,35.24,0.08,0.23,7951.7575,35.3538,{"date":465,"open":466,"high":440,"low":466,"close":440,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",35.19,0.2437,0.69,14708.7353,85,35.2621,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",34.94,35.17,35.0863,0.2663,0.76,4929.6466,87,35.0582,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",34.96,35.11,34.82,-0.29,-0.83,8475.7575,53,35.0085,{"date":493,"open":402,"high":402,"low":485,"close":485,"change":494,"percent_change":495,"volume":496,"transactions":407,"vwap":497},"2026-08-19",0.28,0.8,76897.7575,35.2069,{"date":499,"open":318,"high":317,"low":318,"close":500,"change":452,"percent_change":468,"volume":501,"transactions":502,"vwap":503},"2026-08-18",34.83,13370.7855,108,34.9177,{"date":505,"open":506,"high":347,"low":357,"close":299,"change":507,"percent_change":488,"volume":508,"transactions":509,"vwap":510},"2026-08-17",34.74,-0.2886,6766.7855,98,34.6399,{"date":512,"open":513,"high":474,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",34.85,34.815,34.8786,0.0086,0.02,7709.2575,73,34.8958,{"date":522,"open":347,"high":523,"low":524,"close":336,"change":23,"percent_change":200,"volume":525,"transactions":526,"vwap":527},"2026-08-13",34.88,34.62,8365.8135,96,34.7772,{"date":529,"open":377,"high":374,"low":377,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":321,"vwap":534},"2026-08-12",34.71,-0.07,-0.2,6164.7855,34.715,{"date":536,"open":537,"high":538,"low":347,"close":347,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",34.9,34.93,-0.03,-0.09,4164.7575,65,34.8145,{"date":545,"open":318,"high":546,"low":318,"close":547,"change":548,"percent_change":517,"volume":549,"transactions":321,"vwap":550},"2026-08-10",34.89,34.81,0.0074,6790.405674,34.8056,{"date":552,"open":553,"high":513,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":202,"vwap":558},"2026-08-07",34.8,34.8026,0.0026,0.01,49900.7065,34.8477,{"date":560,"open":561,"high":553,"low":366,"close":553,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",34.79,0.2049,0.59,10155.7855,56,34.6351,{"date":568,"open":289,"high":289,"low":358,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",34.5951,-0.056,-0.16,8300.7575,67,34.5524,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",34.18,34.6511,0.3811,1.11,5170.7575,52,34.5226,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":293,"volume":590,"transactions":591,"vwap":592},"2026-08-03",34.5,34.265,34.27,0.0505,4735.8405,70,34.3804,{"date":594,"open":217,"high":595,"low":217,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":542,"vwap":600},"2026-07-31",34.25,34.2195,0.1695,0.5,5985.1115,34.0682,{"date":602,"open":266,"high":266,"low":236,"close":246,"change":603,"percent_change":604,"volume":605,"transactions":353,"vwap":606},"2026-07-30",-0.46,-1.33,7196.8305,34.0557,{"date":608,"open":348,"high":308,"low":290,"close":290,"change":609,"percent_change":531,"volume":610,"transactions":611,"vwap":612},"2026-07-29",-0.0237,12364.0665,81,34.6872,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":565,"vwap":621},"2026-07-28",34.48,34.6169,34.5337,0.6037,1.78,3484.8215,34.5467,{"date":623,"open":624,"high":246,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",33.77,33.93,0.31,0.92,18016.1645,102,33.8501,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",33.35,33.62,0.52,1.57,89987.7575,79,33.3723,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":157,"volume":647,"transactions":648,"vwap":649},"2026-07-23",33.14,33.16,32.99,33.1,-0.08,10850.7575,103,33.0625,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":101,"volume":656,"transactions":657,"vwap":658},"2026-07-22",33.41,33.07,33.18,-0.1,10455.7575,55,33.295,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":661},"2026-07-21",33.28,33.32,33.24,-0.18,-0.54,14858.7875,45,{"date":669,"open":670,"high":670,"low":652,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":490,"vwap":675},"2026-07-20",33.55,33.46,-0.13,-0.39,7492.5945,33.4829,{"date":677,"open":247,"high":678,"low":679,"close":680,"change":539,"percent_change":540,"volume":681,"transactions":389,"vwap":682},"2026-07-17",33.99,33.53,33.59,8975.7575,33.623,{"date":684,"open":685,"high":634,"low":685,"close":634,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",33.25,0.66,2,14307.7865,50,33.4915,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":697,"volume":698,"transactions":389,"vwap":699},"2026-07-15",33.03,33.08,32.92,32.96,0,17569.7575,33.0227,{"date":701,"open":702,"high":702,"low":696,"close":696,"change":665,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",33.12,-1.61,37735.5075,92,32.9854,{"date":708,"open":709,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",33.5,33.44,0.27,0.81,6568.7575,86,33.4935,{"date":717,"open":661,"high":661,"low":702,"close":718,"change":460,"percent_change":452,"volume":719,"transactions":9,"vwap":718},"2026-07-10",33.23,10100,{"date":721,"open":722,"high":643,"low":722,"close":723,"change":531,"percent_change":46,"volume":724,"transactions":9,"vwap":723},"2026-07-09",33.029999,33.15,7200,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":38,"percent_change":53,"volume":730,"transactions":9,"vwap":729},"2026-07-08",33.27,33.36,33.22,11700,{"date":732,"open":733,"high":734,"low":710,"close":710,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":710},"2026-07-07",33.67,33.68,0.36,1.09,9400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":150,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-06",33.049999,33.13,33.0099983,33.080002,-1.05,5500,{"date":747,"open":748,"high":749,"low":643,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",33.19,33.43,0.49,1.49,10900,{"date":754,"open":755,"high":740,"low":755,"close":756,"change":210,"percent_change":495,"volume":757,"transactions":9,"vwap":756},"2026-07-01",32.79,32.94,7700,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",32.66,32.75,32.68,-0.11,-0.34,8000,{"date":767,"open":768,"high":768,"low":762,"close":755,"change":293,"percent_change":200,"volume":769,"transactions":9,"vwap":755},"2026-06-29",32.82,237300,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",32.52,32.64,0.41,1.27,8600,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":126,"volume":783,"transactions":9,"vwap":781},"2026-06-25",32.41,32.44,32.23,-0.189,5200,{"date":785,"open":786,"high":787,"low":779,"close":788,"change":789,"percent_change":711,"volume":790,"transactions":9,"vwap":788},"2026-06-24",32.49,32.61,32.419,0.088,15200,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",32.16,32.331,0.431,1.35,4800,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":532,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-22",32.18,31.9,-0.62,17800,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":162,"percent_change":95,"volume":809,"transactions":9,"vwap":808},"2026-06-18",32.31,32.080002,32.099998,17900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":126,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",32.71,32.78,32.3,32.35,-1.76,11400,{"date":819,"open":644,"high":644,"low":820,"close":821,"change":822,"percent_change":711,"volume":823,"transactions":9,"vwap":821},"2026-06-16",32.85,32.93,0.09,15100,{"date":825,"open":756,"high":756,"low":826,"close":826,"change":827,"percent_change":126,"volume":828,"transactions":9,"vwap":826},"2026-06-15",32.84,-0.193,10600,{"date":830,"open":742,"high":653,"low":695,"close":831,"change":832,"percent_change":626,"volume":833,"transactions":9,"vwap":831},"2026-06-12",33.033001,0.103,6000,{"date":835,"open":836,"high":723,"low":821,"close":821,"change":531,"percent_change":46,"volume":837,"transactions":9,"vwap":821},"2026-06-11",32.97,25100,{"date":839,"open":696,"high":642,"low":696,"close":212,"change":840,"percent_change":72,"volume":841,"transactions":9,"vwap":212},"2026-06-10",0.023,11200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",32.83,32.98,32.76,32.977,0.187,0.57,18200,{"date":852,"open":644,"high":853,"low":755,"close":755,"change":157,"percent_change":854,"volume":855,"transactions":9,"vwap":755},"2026-06-08",33.02,-0.73,10800,{"date":857,"open":741,"high":654,"low":722,"close":722,"change":858,"percent_change":735,"volume":752,"transactions":9,"vwap":722},"2026-06-05",0.12,{"date":860,"open":722,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-04",33.09,32.9,32.91,0.22,0.67,14100,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":487,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-03",32.88,32.69,-0.88,14800,{"date":874,"open":696,"high":853,"low":875,"close":845,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":845},"2026-06-02",32.89,-0.046,-0.14,10000,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-01",32.86,33.040001,33.026001,0.141,0.43,7000,{"date":888,"open":869,"high":836,"low":869,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-29",32.885,-0.135,-0.41,19900,{"date":894,"open":644,"high":895,"low":845,"close":853,"change":896,"percent_change":359,"volume":897,"transactions":9,"vwap":853},"2026-05-28",33.11,-0.021,13400,{"date":899,"open":729,"high":727,"low":900,"close":900,"change":901,"percent_change":697,"volume":724,"transactions":9,"vwap":900},"2026-05-27",33.041,0.001,{"date":903,"open":904,"high":904,"low":722,"close":882,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":882},"2026-05-26",33.17,-0.224,-0.67,5400,{"date":909,"open":910,"high":662,"low":663,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-22",33.29,33.264,0.254,0.77,5000,{"date":916,"open":917,"high":742,"low":917,"close":742,"change":858,"percent_change":735,"volume":918,"transactions":9,"vwap":742},"2026-05-21",32.63,20500,{"date":920,"open":921,"high":922,"low":921,"close":875,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":875},"2026-05-20",32.81,32.95,-0.063,-0.19,6700,{"date":927,"open":696,"high":748,"low":756,"close":928,"change":929,"percent_change":664,"volume":930,"transactions":9,"vwap":928},"2026-05-19",32.953,-0.061,8500,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":855,"transactions":9,"vwap":934},"2026-05-18",32.59,33.014,0.546,1.68,{"date":938,"open":939,"high":760,"low":940,"close":940,"change":941,"percent_change":531,"volume":942,"transactions":9,"vwap":940},"2026-05-15",32.6,32.468,-0.022,3200,{"date":944,"open":945,"high":786,"low":946,"close":786,"change":947,"percent_change":88,"volume":948,"transactions":9,"vwap":786},"2026-05-14",32.46,32.43,0.293,5800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":452,"volume":956,"transactions":9,"vwap":954},"2026-05-13",32.029999,32.2,32.0050011,32.197,0.077,9300,{"date":958,"open":959,"high":814,"low":960,"close":961,"change":822,"percent_change":494,"volume":823,"transactions":9,"vwap":961},"2026-05-12",32.13,32.07,32.12,{"date":963,"open":952,"high":952,"low":964,"close":951,"change":672,"percent_change":240,"volume":965,"transactions":9,"vwap":951},"2026-05-11",31.95,6500,{"date":967,"open":968,"high":969,"low":808,"close":793,"change":540,"percent_change":423,"volume":752,"transactions":9,"vwap":793},"2026-05-08",32.24,32.26,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":697,"percent_change":697,"volume":817,"transactions":9,"vwap":974},"2026-05-07",32.34,32.225,32.25,{"date":976,"open":806,"high":977,"low":978,"close":974,"change":487,"percent_change":979,"volume":980,"transactions":9,"vwap":974},"2026-05-06",32.36,32.19,-0.89,5900,{"date":982,"open":780,"high":939,"low":983,"close":984,"change":985,"percent_change":626,"volume":986,"transactions":9,"vwap":984},"2026-05-05",32.38,32.54,0.1,7800,{"date":988,"open":946,"high":989,"low":983,"close":780,"change":329,"percent_change":603,"volume":990,"transactions":9,"vwap":780},"2026-05-04",32.56,12600,{"date":992,"open":768,"high":768,"low":933,"close":933,"change":359,"percent_change":664,"volume":993,"transactions":9,"vwap":933},"2026-05-01",9000,{"date":995,"open":977,"high":996,"low":972,"close":996,"change":711,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-30",32.65,0.83,19000,{"date":1000,"open":1001,"high":1001,"low":1002,"close":983,"change":517,"percent_change":432,"volume":1003,"transactions":9,"vwap":983},"2026-04-29",32.4,32.32,6100,{"date":1005,"open":780,"high":1006,"low":814,"close":977,"change":1007,"percent_change":849,"volume":1008,"transactions":9,"vwap":977},"2026-04-28",32.5,0.185,15400,{"date":1010,"open":1011,"high":946,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-27",32.355,32.175,-0.205,-0.63,17400,{"date":1017,"open":1018,"high":1018,"low":1019,"close":983,"change":275,"percent_change":1020,"volume":1021,"transactions":9,"vwap":983},"2026-04-24",32.635,32.33,-1.01,23800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":812,"change":23,"percent_change":750,"volume":1027,"transactions":9,"vwap":812},"2026-04-23",32.58,32.73,32.51,12800,{"date":1029,"open":773,"high":1030,"low":1031,"close":1032,"change":145,"percent_change":359,"volume":1033,"transactions":9,"vwap":1032},"2026-04-22",32.687,32.42,32.55,27500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-21",32.67,32.7,32.57,-0.23,-0.7,17500,{"date":1043,"open":756,"high":696,"low":1044,"close":1045,"change":646,"percent_change":157,"volume":1046,"transactions":9,"vwap":1045},"2026-04-20",32.77,32.8,14900,{"date":1048,"open":773,"high":875,"low":773,"close":869,"change":1049,"percent_change":913,"volume":1050,"transactions":9,"vwap":869},"2026-04-17",0.25,18100,{"date":1052,"open":1024,"high":917,"low":1032,"close":917,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":917},"2026-04-16",0.2,0.62,27900,{"date":1057,"open":779,"high":772,"low":1058,"close":946,"change":1059,"percent_change":822,"volume":1060,"transactions":9,"vwap":946},"2026-04-15",32.29,0.03,32200,{"date":1062,"open":1002,"high":1031,"low":1002,"close":1001,"change":1063,"percent_change":985,"volume":757,"transactions":9,"vwap":1001},"2026-04-14",0.033,{"date":1065,"open":961,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1046,"transactions":9,"vwap":1066},"2026-04-13",32.367,32.09,0.239,0.74,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-10",32.45,32.128,-0.452,-1.39,6300,{"date":1078,"open":1032,"high":1024,"low":772,"close":1024,"change":1079,"percent_change":329,"volume":724,"transactions":9,"vwap":1024},"2026-04-09",-0.05,{"date":1081,"open":1032,"high":917,"low":945,"close":917,"change":1082,"percent_change":1083,"volume":990,"transactions":9,"vwap":917},"2026-04-08",0.315,0.97,{"date":1085,"open":780,"high":1072,"low":1086,"close":1087,"change":1013,"percent_change":1014,"volume":1088,"transactions":9,"vwap":1087},"2026-04-07",32.28,32.315,15600,{"date":1090,"open":1091,"high":772,"low":1092,"close":772,"change":539,"percent_change":540,"volume":1093,"transactions":9,"vwap":772},"2026-04-06",32.39,32.27,30100,{"date":1095,"open":1092,"high":1032,"low":1092,"close":1032,"change":864,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1032},"2026-04-02",0.68,14600,{"date":1099,"open":977,"high":779,"low":1002,"close":1019,"change":1100,"percent_change":145,"volume":1101,"transactions":9,"vwap":1019},"2026-04-01",-0.008,14000,{"date":1103,"open":978,"high":1104,"low":808,"close":1104,"change":1105,"percent_change":495,"volume":1106,"transactions":9,"vwap":1104},"2026-03-31",32.338,0.258,15700,{"date":1108,"open":808,"high":1109,"low":1110,"close":807,"change":23,"percent_change":598,"volume":1111,"transactions":9,"vwap":807},"2026-03-30",32.21,32.02,16700,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-27",32.14,31.87,31.92,-0.309,-0.96,23200,{"date":1121,"open":972,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":423,"volume":907,"transactions":9,"vwap":1123},"2026-03-26",32.47,32.229,-0.091,{"date":1126,"open":945,"high":945,"low":781,"close":1002,"change":1127,"percent_change":735,"volume":1128,"transactions":9,"vwap":1002},"2026-03-25",0.117,16000,{"date":1130,"open":1131,"high":779,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-24",32.165,32.203,-0.087,-0.27,30800,{"date":1137,"open":779,"high":1024,"low":1058,"close":1058,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1058},"2026-03-23",0.044,0.14,21300,{"date":1142,"open":779,"high":1143,"low":781,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-20",32.48,32.246,-0.194,-0.6,10200,{"date":1149,"open":815,"high":933,"low":815,"close":780,"change":1150,"percent_change":121,"volume":1151,"transactions":9,"vwap":780},"2026-03-19",-0.04,14300,{"date":1153,"open":863,"high":863,"low":1143,"close":1143,"change":126,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1143},"2026-03-18",-1.75,13600,{"date":1157,"open":748,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":539,"volume":1161,"transactions":9,"vwap":1159},"2026-03-17",33.26,33.060001,-0.01,7500,{"date":1163,"open":1164,"high":642,"low":882,"close":653,"change":985,"percent_change":1165,"volume":1161,"transactions":9,"vwap":653},"2026-03-16",33.099998,0.3,{"date":1167,"open":642,"high":642,"low":836,"close":836,"change":460,"percent_change":452,"volume":1168,"transactions":9,"vwap":836},"2026-03-13",30600,{"date":1170,"open":1025,"high":653,"low":1025,"close":875,"change":1171,"percent_change":162,"volume":1172,"transactions":9,"vwap":875},"2026-03-12",-0.084,44300,{"date":1174,"open":702,"high":702,"low":695,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-11",32.974,-0.184,-0.55,7300,{"date":1180,"open":685,"high":1181,"low":702,"close":1182,"change":1183,"percent_change":167,"volume":986,"transactions":9,"vwap":1182},"2026-03-10",33.38,33.158,-0.232,{"date":1185,"open":729,"high":710,"low":882,"close":1186,"change":329,"percent_change":303,"volume":1187,"transactions":9,"vwap":1186},"2026-03-09",33.39,16500,{"date":1189,"open":1190,"high":1191,"low":685,"close":1192,"change":539,"percent_change":540,"volume":765,"transactions":9,"vwap":1192},"2026-03-06",33.33,33.57,33.54,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1191,"change":101,"percent_change":979,"volume":1197,"transactions":9,"vwap":1191},"2026-03-05",33.73,33.45,8200,{"date":1199,"open":237,"high":196,"low":1200,"close":217,"change":259,"percent_change":858,"volume":1201,"transactions":9,"vwap":217},"2026-03-04",33.684,9600,{"date":1203,"open":670,"high":1204,"low":1205,"close":236,"change":539,"percent_change":540,"volume":1119,"transactions":9,"vwap":236},"2026-03-03",33.95,33.455,{"date":1207,"open":1208,"high":678,"low":1208,"close":1209,"change":531,"percent_change":46,"volume":719,"transactions":9,"vwap":1209},"2026-03-02",33.74,33.86,{"date":1211,"open":680,"high":625,"low":680,"close":625,"change":1212,"percent_change":1213,"volume":1161,"transactions":9,"vwap":625},"2026-02-27",0.37,1.1,{"date":1215,"open":1216,"high":1217,"low":671,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-26",33.51,33.61,33.56,0.11,0.33,40400,{"date":1223,"open":1224,"high":1196,"low":1225,"close":1196,"change":259,"percent_change":858,"volume":993,"transactions":9,"vwap":1196},"2026-02-25",33.42,33.31,{"date":1227,"open":1228,"high":652,"low":1228,"close":652,"change":1139,"percent_change":1229,"volume":1230,"transactions":9,"vwap":652},"2026-02-24",33.3,0.42,41400,{"date":1232,"open":670,"high":670,"low":685,"close":727,"change":329,"percent_change":303,"volume":1233,"transactions":9,"vwap":727},"2026-02-23",27600,{"date":1235,"open":729,"high":1224,"low":729,"close":1224,"change":858,"percent_change":735,"volume":1236,"transactions":9,"vwap":1224},"2026-02-20",11800,{"date":1238,"open":1190,"high":1181,"low":663,"close":1228,"change":1079,"percent_change":329,"volume":878,"transactions":9,"vwap":1228},"2026-02-19",{"date":1240,"open":727,"high":633,"low":1241,"close":633,"change":517,"percent_change":432,"volume":1197,"transactions":9,"vwap":633},"2026-02-18",33.231,{"date":1243,"open":709,"high":709,"low":910,"close":1190,"change":646,"percent_change":157,"volume":1244,"transactions":9,"vwap":1190},"2026-02-17",11900,{"date":1246,"open":685,"high":670,"low":729,"close":652,"change":23,"percent_change":1247,"volume":1008,"transactions":9,"vwap":652},"2026-02-13",0.48,{"date":1249,"open":1250,"high":1251,"low":663,"close":685,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":685},"2026-02-12",33.78,33.79,-0.52,-1.54,339000,{"date":1256,"open":1257,"high":624,"low":1257,"close":624,"change":1219,"percent_change":1220,"volume":1258,"transactions":9,"vwap":624},"2026-02-11",33.605,6900,{"date":1260,"open":228,"high":1250,"low":1261,"close":1262,"change":1263,"percent_change":556,"volume":1264,"transactions":9,"vwap":1262},"2026-02-10",33.63,33.66,0.005,5700,{"date":1266,"open":1267,"high":734,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-09",33.65,33.52,33.655,-0.165,-0.49,9700,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1049,"percent_change":1069,"volume":1278,"transactions":9,"vwap":1277},"2026-02-06",33.88,33.667,33.82,18300,{"date":1280,"open":237,"high":1281,"low":1216,"close":1191,"change":452,"percent_change":1282,"volume":993,"transactions":9,"vwap":1191},"2026-02-05",33.75,0.72,{"date":1284,"open":1228,"high":671,"low":685,"close":1190,"change":985,"percent_change":1165,"volume":1285,"transactions":9,"vwap":1190},"2026-02-04",15500,{"date":1287,"open":1186,"high":1288,"low":729,"close":718,"change":487,"percent_change":1289,"volume":1290,"transactions":9,"vwap":718},"2026-02-03",33.398,-0.87,10500,{"date":1292,"open":1228,"high":1268,"low":1228,"close":1268,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1268},"2026-02-02",0.338,1.02,48500,{"date":1297,"open":695,"high":1298,"low":826,"close":1298,"change":1299,"percent_change":997,"volume":1300,"transactions":9,"vwap":1298},"2026-01-30",33.182,0.272,21100,{"date":1302,"open":853,"high":853,"low":761,"close":863,"change":1059,"percent_change":822,"volume":1303,"transactions":9,"vwap":863},"2026-01-29",23600,{"date":1305,"open":742,"high":742,"low":826,"close":869,"change":1306,"percent_change":116,"volume":1307,"transactions":9,"vwap":869},"2026-01-28",-0.107,10300,{"date":1309,"open":821,"high":1310,"low":862,"close":1310,"change":1311,"percent_change":433,"volume":1312,"transactions":9,"vwap":1310},"2026-01-27",32.987,0.057,10400,{"date":1314,"open":821,"high":845,"low":1315,"close":821,"change":864,"percent_change":865,"volume":776,"transactions":9,"vwap":821},"2026-01-26",32.851,{"date":1317,"open":1037,"high":812,"low":939,"close":812,"change":460,"percent_change":1049,"volume":1318,"transactions":9,"vwap":812},"2026-01-23",8300,{"date":1320,"open":761,"high":761,"low":787,"close":917,"change":72,"percent_change":1321,"volume":1322,"transactions":9,"vwap":917},"2026-01-22",0.21,12900,{"date":1324,"open":945,"high":996,"low":1072,"close":989,"change":1053,"percent_change":1054,"volume":1325,"transactions":9,"vwap":989},"2026-01-21",4900,{"date":1327,"open":1026,"high":989,"low":815,"close":977,"change":230,"percent_change":1328,"volume":1329,"transactions":9,"vwap":977},"2026-01-20",-1.28,23900,{"date":1331,"open":755,"high":921,"low":1044,"close":813,"change":646,"percent_change":157,"volume":1332,"transactions":9,"vwap":813},"2026-01-16",11600,{"date":1334,"open":644,"high":644,"low":826,"close":881,"change":539,"percent_change":540,"volume":1335,"transactions":9,"vwap":881},"2026-01-15",9900,{"date":1337,"open":812,"high":875,"low":812,"close":875,"change":1165,"percent_change":627,"volume":1338,"transactions":9,"vwap":875},"2026-01-14",3700,{"date":1340,"open":760,"high":762,"low":1032,"close":933,"change":1079,"percent_change":329,"volume":1341,"transactions":9,"vwap":933},"2026-01-13",28100,{"date":1343,"open":1344,"high":996,"low":945,"close":773,"change":858,"percent_change":1212,"volume":993,"transactions":9,"vwap":773},"2026-01-12",32.53,{"date":1346,"open":787,"high":1347,"low":1348,"close":772,"change":517,"percent_change":432,"volume":1307,"transactions":9,"vwap":772},"2026-01-09",32.62,32.501,{"date":1350,"open":1019,"high":1344,"low":1019,"close":1006,"change":1351,"percent_change":1096,"volume":1352,"transactions":9,"vwap":1006},"2026-01-08",0.219,4600,{"date":1354,"open":1122,"high":1122,"low":969,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-07",32.281,-0.099,-0.31,21900,{"date":1360,"open":1086,"high":946,"low":1361,"close":983,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":983},"2026-01-06",32.17,0.13,0.4,12000,{"date":1366,"open":800,"high":1002,"low":800,"close":974,"change":822,"percent_change":494,"volume":803,"transactions":9,"vwap":974},"2026-01-05",{"date":1368,"open":793,"high":781,"low":1369,"close":793,"change":329,"percent_change":603,"volume":1370,"transactions":9,"vwap":793},"2026-01-02",32.11,8700,{"date":1372,"open":1006,"high":1006,"low":806,"close":806,"change":46,"percent_change":1373,"volume":1178,"transactions":9,"vwap":806},"2025-12-31",-0.65,{"date":1375,"open":1032,"high":1038,"low":772,"close":772,"change":531,"percent_change":46,"volume":1376,"transactions":9,"vwap":772},"2025-12-30",34100,{"date":1378,"open":996,"high":996,"low":989,"close":933,"change":763,"percent_change":764,"volume":1379,"transactions":9,"vwap":933},"2025-12-29",9500,{"date":1381,"open":846,"high":846,"low":773,"close":1037,"change":697,"percent_change":697,"volume":1382,"transactions":9,"vwap":1037},"2025-12-26",69900,{"date":1384,"open":1024,"high":1385,"low":1024,"close":1037,"change":822,"percent_change":494,"volume":1386,"transactions":9,"vwap":1037},"2025-12-24",32.74,50600,{"date":1388,"open":1344,"high":1347,"low":1344,"close":787,"change":1389,"percent_change":461,"volume":1390,"transactions":9,"vwap":787},"2025-12-23",0.075,336500,{"date":1392,"open":1122,"high":939,"low":1122,"close":1393,"change":1394,"percent_change":735,"volume":1395,"transactions":9,"vwap":1393},"2025-12-22",32.535,0.118,76000,{"date":1397,"open":1001,"high":772,"low":1001,"close":1398,"change":955,"percent_change":452,"volume":776,"transactions":9,"vwap":1398},"2025-12-19",32.417,{"date":1400,"open":977,"high":1401,"low":1019,"close":972,"change":1402,"percent_change":540,"volume":1403,"transactions":9,"vwap":972},"2025-12-18",32.465,-0.029,12400,{"date":1405,"open":1406,"high":1031,"low":977,"close":1407,"change":1408,"percent_change":1049,"volume":1264,"transactions":9,"vwap":1407},"2025-12-17",32.37,32.369,0.081,{"date":1410,"open":945,"high":945,"low":1109,"close":1411,"change":1412,"percent_change":1040,"volume":1413,"transactions":9,"vwap":1411},"2025-12-16",32.288,-0.228,9200,{"date":1415,"open":1031,"high":1344,"low":1001,"close":1416,"change":1417,"percent_change":1418,"volume":1318,"transactions":9,"vwap":1416},"2025-12-15",32.516,0.196,0.61,{"date":1420,"open":1001,"high":1031,"low":1086,"close":1002,"change":259,"percent_change":858,"volume":986,"transactions":9,"vwap":1002},"2025-12-12",{"date":1422,"open":974,"high":1406,"low":1423,"close":1086,"change":1321,"percent_change":1424,"volume":1335,"transactions":9,"vwap":1086},"2025-12-11",32.22,0.65,{"date":1426,"open":1427,"high":1369,"low":1428,"close":960,"change":293,"percent_change":73,"volume":1429,"transactions":9,"vwap":960},"2025-12-10",31.94,31.883,17300,{"date":1431,"open":1067,"high":1067,"low":1116,"close":1116,"change":539,"percent_change":540,"volume":1432,"transactions":9,"vwap":1116},"2025-12-09",9800,{"date":1434,"open":960,"high":960,"low":1116,"close":964,"change":1435,"percent_change":1252,"volume":1201,"transactions":9,"vwap":964},"2025-12-08",-0.166,{"date":1437,"open":808,"high":978,"low":808,"close":1438,"change":901,"percent_change":697,"volume":1439,"transactions":9,"vwap":1438},"2025-12-05",32.116,24600,{"date":1441,"open":974,"high":974,"low":1442,"close":1443,"change":1444,"percent_change":1039,"volume":1278,"transactions":9,"vwap":1443},"2025-12-04",32.060001,32.115,-0.075,{"date":1446,"open":814,"high":814,"low":1361,"close":978,"change":840,"percent_change":72,"volume":1447,"transactions":9,"vwap":978},"2025-12-03",31600,{"date":1449,"open":978,"high":969,"low":1067,"close":1450,"change":1451,"percent_change":672,"volume":1155,"transactions":9,"vwap":1450},"2025-12-02",32.167,-0.041,{"date":1453,"open":779,"high":779,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-01",32.208,-0.294,-0.9,11100,{"date":1459,"open":1122,"high":1460,"low":1122,"close":1460,"change":1461,"percent_change":219,"volume":1325,"transactions":9,"vwap":1460},"2025-11-28",32.502,0.062,{"date":1463,"open":780,"high":1344,"low":780,"close":780,"change":1464,"percent_change":1219,"volume":1465,"transactions":9,"vwap":780},"2025-11-26",0.037,21500,{"date":1467,"open":1092,"high":1031,"low":1092,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-11-25",32.403,0.318,0.99,11300,{"date":1473,"open":1369,"high":1369,"low":1110,"close":1474,"change":1475,"percent_change":858,"volume":1476,"transactions":9,"vwap":1474},"2025-11-24",32.084999,0.039,8800,{"date":1478,"open":1479,"high":952,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1413,"transactions":9,"vwap":1480},"2025-11-21",31.85,32.046001,0.386,1.22,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1079,"percent_change":571,"volume":1318,"transactions":9,"vwap":1487},"2025-11-20",31.96,31.65,31.66,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":46,"volume":1278,"transactions":9,"vwap":1493},"2025-11-19",31.75,31.82,31.67,31.71,-0.067,{"date":1496,"open":1497,"high":1491,"low":1498,"close":1499,"change":1500,"percent_change":1165,"volume":1258,"transactions":9,"vwap":1499},"2025-11-18",31.74,31.63,31.777,0.095,{"date":1502,"open":801,"high":1427,"low":1503,"close":1504,"change":1505,"percent_change":423,"volume":1307,"transactions":9,"vwap":1504},"2025-11-17",31.662,31.682,-0.088,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":38,"volume":1512,"transactions":9,"vwap":1510},"2025-11-14",31.79,31.91,31.77,-0.071,5100,{"date":1514,"open":1515,"high":1442,"low":1516,"close":1516,"change":1517,"percent_change":664,"volume":1518,"transactions":9,"vwap":1516},"2025-11-13",31.98,31.841,-0.057,12500,{"date":1520,"open":1521,"high":1116,"low":1522,"close":1523,"change":1475,"percent_change":858,"volume":1524,"transactions":9,"vwap":1523},"2025-11-12",31.89,31.84,31.898,132600,{"date":1526,"open":1527,"high":1115,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-11",31.6,31.859,0.329,1.04,14500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1363,"volume":930,"transactions":9,"vwap":1537},"2025-11-10",31.46,31.54,31.36,31.53,0.125,{"date":1540,"open":1536,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1541},"2025-11-07",31.405,31.316,0.139,0.44,102100,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1444,"percent_change":157,"volume":1325,"transactions":9,"vwap":1550},"2025-11-06",31.33,31.24,31.266,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":886,"transactions":9,"vwap":1555},"2025-11-05",31.43,31.26,31.341,0.092,0.29,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1007,"percent_change":1562,"volume":1518,"transactions":9,"vwap":1561},"2025-11-04",31.12,31.249,0.6,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":571,"percent_change":1568,"volume":1197,"transactions":9,"vwap":1567},"2025-11-03",31.16,30.93,31.063999,-0.51,{"date":1570,"open":1565,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":121,"volume":1575,"transactions":9,"vwap":1573},"2025-10-31",31.28,31.13,31.224,-0.037,13700,{"date":1577,"open":1548,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-30",31.45,31.261,0.275,0.89,19200,{"date":1584,"open":1585,"high":1585,"low":26,"close":1586,"change":1587,"percent_change":1588,"volume":1015,"transactions":9,"vwap":1586},"2025-10-29",31.34,30.986,-0.337,-1.08,{"date":1590,"open":1591,"high":1537,"low":1592,"close":1592,"change":1593,"percent_change":871,"volume":1594,"transactions":9,"vwap":1592},"2025-10-28",31.49,31.323,-0.277,29600,{"date":1596,"open":1535,"high":1527,"low":1597,"close":1527,"change":1598,"percent_change":626,"volume":1599,"transactions":9,"vwap":1527},"2025-10-27",31.52,0.097,7900,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-24",31.58,31.477,31.503,0.058,0.18,8100,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":106,"volume":986,"transactions":9,"vwap":1612},"2025-10-23",31.64,31.39,31.445,-0.151,{"date":1615,"open":1492,"high":1508,"low":1616,"close":1616,"change":929,"percent_change":924,"volume":1617,"transactions":9,"vwap":1616},"2025-10-22",31.596,9100,{"date":1619,"open":1527,"high":1492,"low":1527,"close":1620,"change":1621,"percent_change":293,"volume":986,"transactions":9,"vwap":1620},"2025-10-21",31.657,0.047,{"date":1623,"open":1624,"high":1625,"low":1591,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-20",31.51,31.62,31.61,0.173,0.55,12100,{"date":1631,"open":1572,"high":1534,"low":1572,"close":1632,"change":1212,"percent_change":1633,"volume":1272,"transactions":9,"vwap":1632},"2025-10-17",31.437,1.19,{"date":1635,"open":1534,"high":1534,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1258,"transactions":9,"vwap":1637},"2025-10-16",31.040001,31.066999,-0.376,-1.2,{"date":1641,"open":1527,"high":1527,"low":1553,"close":1642,"change":1643,"percent_change":230,"volume":1512,"transactions":9,"vwap":1642},"2025-10-15",31.443,-0.134,{"date":1645,"open":1646,"high":1527,"low":1646,"close":1647,"change":1165,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-14",31.27,31.577,0.96,4400,{"date":1651,"open":1554,"high":1548,"low":1652,"close":1653,"change":1654,"percent_change":1362,"volume":1655,"transactions":9,"vwap":1653},"2025-10-13",31.21,31.277,0.041,12200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":854,"volume":878,"transactions":9,"vwap":1660},"2025-10-10",31.56,31.59,31.236,-0.229,{"date":1663,"open":1664,"high":1664,"low":1578,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-09",31.72,31.465,-0.235,-0.74,7400,{"date":1670,"open":1510,"high":1510,"low":1487,"close":1671,"change":539,"percent_change":540,"volume":1672,"transactions":9,"vwap":1671},"2025-10-08",31.7,8900,{"date":1674,"open":1486,"high":1675,"low":1602,"close":1675,"change":72,"percent_change":864,"volume":1003,"transactions":9,"vwap":1675},"2025-10-07",31.73,{"date":1677,"open":1675,"high":1675,"low":1678,"close":1487,"change":539,"percent_change":540,"volume":1599,"transactions":9,"vwap":1487},"2025-10-06",31.589,{"date":1680,"open":1610,"high":1681,"low":1610,"close":1682,"change":1683,"percent_change":329,"volume":1512,"transactions":9,"vwap":1682},"2025-10-03",31.803,31.69,-0.047,{"date":1685,"open":1686,"high":1686,"low":1671,"close":1687,"change":1688,"percent_change":249,"volume":878,"transactions":9,"vwap":1687},"2025-10-02",31.8,31.737,-0.115,{"date":1690,"open":801,"high":801,"low":1691,"close":1692,"change":1505,"percent_change":423,"volume":1693,"transactions":9,"vwap":1692},"2025-10-01",31.769,31.852,4700,{"date":1695,"open":1686,"high":964,"low":1696,"close":1427,"change":433,"percent_change":1697,"volume":1617,"transactions":9,"vwap":1427},"2025-09-30",31.78,0.54,{"date":1699,"open":1510,"high":1510,"low":1493,"close":1510,"change":1461,"percent_change":1053,"volume":1312,"transactions":9,"vwap":1510},"2025-09-29",{"date":1701,"open":1624,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":833,"transactions":9,"vwap":1702},"2025-09-26",31.708,31.5,0.336,1.07,{"date":1707,"open":1625,"high":1625,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":776,"transactions":9,"vwap":1709},"2025-09-25",31.37,31.372,-0.178,-0.56,{"date":1713,"open":1486,"high":1486,"low":1624,"close":1714,"change":1715,"percent_change":531,"volume":965,"transactions":9,"vwap":1714},"2025-09-24",31.55,-0.023,{"date":1717,"open":1718,"high":1659,"low":1719,"close":1720,"change":1721,"percent_change":1363,"volume":925,"transactions":9,"vwap":1720},"2025-09-23",31.57,31.47,31.573,0.126,{"date":1723,"open":1724,"high":1719,"low":1725,"close":1726,"change":1727,"percent_change":1150,"volume":1728,"transactions":9,"vwap":1726},"2025-09-22",31.42,31.35,31.447,-0.014,11500,{"date":1730,"open":1537,"high":1537,"low":1731,"close":1732,"change":1733,"percent_change":539,"volume":1734,"transactions":9,"vwap":1732},"2025-09-19",31.41,31.461,-0.009,10700,{"date":1736,"open":1718,"high":1602,"low":1719,"close":1719,"change":646,"percent_change":162,"volume":724,"transactions":9,"vwap":1719},"2025-09-18",{"date":1738,"open":1527,"high":1610,"low":1714,"close":1714,"change":1739,"percent_change":598,"volume":886,"transactions":9,"vwap":1714},"2025-09-17",0.158,{"date":1741,"open":1659,"high":1659,"low":1742,"close":1742,"change":1743,"percent_change":603,"volume":1744,"transactions":9,"vwap":1742},"2025-09-16",31.392,-0.145,6400,{"date":1746,"open":1682,"high":1682,"low":1537,"close":1747,"change":1748,"percent_change":1749,"volume":752,"transactions":9,"vwap":1747},"2025-09-15",31.537,-0.081,-0.26,{"date":1751,"open":1671,"high":1696,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-12",31.611,31.618,-0.203,-0.64,13300,{"date":1758,"open":1624,"high":1759,"low":1591,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-09-11",31.821,0.421,1.34,20700,{"date":1764,"open":1534,"high":1624,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":925,"transactions":9,"vwap":1766},"2025-09-10",31.3,31.4,-0.215,-0.68,{"date":1770,"open":1602,"high":1492,"low":1597,"close":1771,"change":1263,"percent_change":517,"volume":1772,"transactions":9,"vwap":1771},"2025-09-09",31.615,41000,{"date":1774,"open":1534,"high":1626,"low":1534,"close":1626,"change":1775,"percent_change":1776,"volume":1599,"transactions":9,"vwap":1626},"2025-09-08",0.016,0.05,{"date":1778,"open":1490,"high":1490,"low":1779,"close":1780,"change":570,"percent_change":664,"volume":783,"transactions":9,"vwap":1780},"2025-09-05",31.536,31.594,{"date":1782,"open":1658,"high":1486,"low":1658,"close":1486,"change":1139,"percent_change":1544,"volume":828,"transactions":9,"vwap":1486},"2025-09-04",{"date":1784,"open":1731,"high":1624,"low":1611,"close":1624,"change":1219,"percent_change":1785,"volume":1476,"transactions":9,"vwap":1624},"2025-09-03",0.35,{"date":1787,"open":1725,"high":1766,"low":1571,"close":1766,"change":1505,"percent_change":423,"volume":1788,"transactions":9,"vwap":1766},"2025-09-02",31700,{"date":1790,"open":1591,"high":1591,"low":1731,"close":1791,"change":1792,"percent_change":735,"volume":1793,"transactions":9,"vwap":1791},"2025-08-29",31.488,0.114,2700,{"date":1795,"open":1708,"high":1611,"low":1646,"close":1796,"change":1444,"percent_change":157,"volume":1352,"transactions":9,"vwap":1796},"2025-08-28",31.374,{"date":1798,"open":1548,"high":1578,"low":1799,"close":1800,"change":1801,"percent_change":1544,"volume":1432,"transactions":9,"vwap":1800},"2025-08-27",31.29,31.449,0.138,{"date":1803,"open":1536,"high":1536,"low":1804,"close":1805,"change":1806,"percent_change":672,"volume":1807,"transactions":9,"vwap":1805},"2025-08-26",31.22,31.311,-0.042,4100,{"date":1809,"open":1602,"high":1602,"low":1810,"close":1811,"change":1754,"percent_change":1755,"volume":855,"transactions":9,"vwap":1811},"2025-08-25",31.32,31.353,{"date":1813,"open":1493,"high":1493,"low":1814,"close":1814,"change":1815,"percent_change":23,"volume":980,"transactions":9,"vwap":1814},"2025-08-22",31.556,0.049,{"date":1817,"open":1719,"high":1714,"low":1719,"close":1818,"change":1819,"percent_change":46,"volume":993,"transactions":9,"vwap":1818},"2025-08-21",31.507,-0.066,{"date":1821,"open":1624,"high":1610,"low":1624,"close":1720,"change":1822,"percent_change":1697,"volume":930,"transactions":9,"vwap":1720},"2025-08-20",0.171,{"date":1824,"open":1571,"high":1825,"low":1571,"close":1825,"change":1826,"percent_change":865,"volume":1668,"transactions":9,"vwap":1825},"2025-08-19",31.402,0.208,{"date":1828,"open":1829,"high":1765,"low":1830,"close":1831,"change":1832,"percent_change":664,"volume":942,"transactions":9,"vwap":1831},"2025-08-18",31.23,31.19,31.194,-0.055,{"date":1834,"open":1536,"high":1536,"low":1561,"close":1561,"change":1835,"percent_change":571,"volume":1836,"transactions":9,"vwap":1561},"2025-08-15",-0.051,49300,{"date":1838,"open":1652,"high":1548,"low":1652,"close":1765,"change":1748,"percent_change":1749,"volume":1325,"transactions":9,"vwap":1765},"2025-08-14",{"date":1840,"open":1554,"high":1841,"low":1554,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-08-13",31.495,31.381,0.233,0.75,13000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":822,"volume":1003,"transactions":9,"vwap":1851},"2025-08-12",31.08,31.15,31.049999,31.148,0.029,{"date":1854,"open":1855,"high":1554,"low":1855,"close":1856,"change":1857,"percent_change":517,"volume":1858,"transactions":9,"vwap":1856},"2025-08-11",31.09,31.119,0.006,2300,{"date":1860,"open":1636,"high":1849,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1744,"transactions":9,"vwap":1862},"2025-08-08",31.01,31.113,0.322,1.05,{"date":1866,"open":1566,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":672,"volume":1871,"transactions":9,"vwap":1869},"2025-08-07",30.95,30.72,30.791,-0.039,5600,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1628,"volume":1878,"transactions":9,"vwap":1876},"2025-08-06",30.64,30.916,30.83,0.168,16800,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1271,"volume":765,"transactions":9,"vwap":1882},"2025-08-05",30.88,30.662,-0.152,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1864,"volume":797,"transactions":9,"vwap":1887},"2025-08-04",30.67,30.814,0.321,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":121,"percent_change":673,"volume":1895,"transactions":9,"vwap":1894},"2025-08-01",30.57,30.63,30.43,30.493,4000,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":369,"volume":1901,"transactions":9,"vwap":1899},"2025-07-31",30.91,30.613,-0.187,2800,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1768,"volume":1413,"transactions":9,"vwap":1906},"2025-07-30",31,30.78,30.8,-0.211,{"date":1909,"open":1910,"high":1910,"low":1566,"close":1911,"change":517,"percent_change":432,"volume":1895,"transactions":9,"vwap":1911},"2025-07-29",31.02,31.011,{"date":1913,"open":1849,"high":1849,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1161,"transactions":9,"vwap":1915},"2025-07-28",30.99,30.991,-0.249,-0.8,{"date":1919,"open":1565,"high":1810,"low":1565,"close":1549,"change":1920,"percent_change":1219,"volume":1921,"transactions":9,"vwap":1549},"2025-07-25",0.034,3500,{"date":1923,"open":1829,"high":1646,"low":1924,"close":1924,"change":896,"percent_change":531,"volume":1693,"transactions":9,"vwap":1924},"2025-07-24",31.206,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":955,"percent_change":1049,"volume":1518,"transactions":9,"vwap":1928},"2025-07-23",31.14,31.227,31.1,{"date":1931,"open":1636,"high":1849,"low":1636,"close":1849,"change":626,"percent_change":351,"volume":1932,"transactions":9,"vwap":1849},"2025-07-22",18000,{"date":1934,"open":1910,"high":1935,"low":1936,"close":1937,"change":1059,"percent_change":985,"volume":1938,"transactions":9,"vwap":1937},"2025-07-21",31.030001,30.79,30.84,60400,{"date":1940,"open":26,"high":26,"low":1905,"close":1941,"change":539,"percent_change":655,"volume":1942,"transactions":9,"vwap":1941},"2025-07-18",30.81,8400,{"date":1944,"open":1945,"high":1881,"low":1946,"close":1937,"change":1947,"percent_change":1606,"volume":1948,"transactions":9,"vwap":1937},"2025-07-17",30.82,30.74,0.054,17200,{"date":1950,"open":1951,"high":1906,"low":1886,"close":1952,"change":1953,"percent_change":1697,"volume":1429,"transactions":9,"vwap":1952},"2025-07-16",30.73,30.786,0.166,{"date":1955,"open":1937,"high":1956,"low":1957,"close":1957,"change":101,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-15",30.87,30.62,-0.97,30300,{"date":1961,"open":1962,"high":26,"low":1945,"close":26,"change":858,"percent_change":1963,"volume":1895,"transactions":9,"vwap":26},"2025-07-14",30.89,0.39,{"date":1965,"open":1945,"high":1937,"low":1905,"close":1906,"change":1134,"percent_change":1289,"volume":942,"transactions":9,"vwap":1906},"2025-07-11",{"date":1967,"open":1861,"high":1572,"low":1861,"close":1968,"change":1079,"percent_change":571,"volume":1236,"transactions":9,"vwap":1968},"2025-07-10",31.07,{"date":1970,"open":1848,"high":1560,"low":1971,"close":1560,"change":556,"percent_change":1059,"volume":1352,"transactions":9,"vwap":1560},"2025-07-09",30.978,{"date":1973,"open":1974,"high":1849,"low":1848,"close":1974,"change":531,"percent_change":38,"volume":1318,"transactions":9,"vwap":1974},"2025-07-08",31.11,{"date":1976,"open":1977,"high":1977,"low":1572,"close":1978,"change":1979,"percent_change":1289,"volume":833,"transactions":9,"vwap":1978},"2025-07-07",31.315,31.18,-0.273,{"date":1981,"open":1708,"high":1534,"low":1810,"close":1982,"change":1983,"percent_change":686,"volume":1984,"transactions":9,"vwap":1982},"2025-07-03",31.453,0.207,2200,{"date":1986,"open":1548,"high":1548,"low":1830,"close":1987,"change":1754,"percent_change":1373,"volume":1871,"transactions":9,"vwap":1987},"2025-07-02",31.246,{"date":1989,"open":1611,"high":1624,"low":1536,"close":1800,"change":1721,"percent_change":1363,"volume":1990,"transactions":9,"vwap":1800},"2025-07-01",16100,{"date":1992,"open":1829,"high":1592,"low":1927,"close":1592,"change":1993,"percent_change":1282,"volume":914,"transactions":9,"vwap":1592},"2025-06-30",0.223,{"date":1995,"open":1996,"high":1572,"low":1996,"close":1929,"change":1997,"percent_change":73,"volume":1998,"transactions":9,"vwap":1929},"2025-06-27",30.97,0.144,3800,{"date":2000,"open":1898,"high":2001,"low":1956,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-06-26",30.956,0.106,0.34,6600,{"date":2006,"open":26,"high":1910,"low":1937,"close":2007,"change":1039,"percent_change":1667,"volume":1476,"transactions":9,"vwap":2007},"2025-06-25",30.85,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1848,"change":2012,"percent_change":1220,"volume":1027,"transactions":9,"vwap":1848},"2025-06-24",30.96,31.155,0.102,{"date":2014,"open":1937,"high":1971,"low":2015,"close":1971,"change":2016,"percent_change":88,"volume":783,"transactions":9,"vwap":1971},"2025-06-23",30.7,0.278,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2015,"change":556,"percent_change":1059,"volume":1607,"transactions":9,"vwap":2015},"2025-06-20",30.86,30.65,{"date":2022,"open":1906,"high":1937,"low":2023,"close":2023,"change":540,"percent_change":487,"volume":1147,"transactions":9,"vwap":2023},"2025-06-18",30.69,{"date":2025,"open":1937,"high":2026,"low":2027,"close":1905,"change":2028,"percent_change":1146,"volume":1744,"transactions":9,"vwap":1905},"2025-06-17",30.899,30.77,-0.185,{"date":2030,"open":1927,"high":1927,"low":26,"close":2031,"change":1408,"percent_change":210,"volume":1649,"transactions":9,"vwap":2031},"2025-06-16",30.965,{"date":2033,"open":1929,"high":1849,"low":2034,"close":2034,"change":2035,"percent_change":871,"volume":2036,"transactions":9,"vwap":2034},"2025-06-13",30.884,-0.275,24800,{"date":2038,"open":1867,"high":1565,"low":1867,"close":2039,"change":2040,"percent_change":2041,"volume":1332,"transactions":9,"vwap":2039},"2025-06-12",31.159,0.198,0.64,{"date":2043,"open":2044,"high":1850,"low":1962,"close":2045,"change":1494,"percent_change":38,"volume":2046,"transactions":9,"vwap":2045},"2025-06-11",30.98,30.961,72400,{"date":2048,"open":1850,"high":1855,"low":1914,"close":2049,"change":2050,"percent_change":23,"volume":1379,"transactions":9,"vwap":2049},"2025-06-10",31.028,0.051,{"date":2052,"open":2053,"high":1968,"low":2053,"close":2054,"change":2055,"percent_change":603,"volume":2056,"transactions":9,"vwap":2054},"2025-06-09",30.971,30.977,-0.144,3300,{"date":2058,"open":1968,"high":1572,"low":2059,"close":2060,"change":2061,"percent_change":88,"volume":783,"transactions":9,"vwap":2060},"2025-06-06",31.0079994,31.121,0.281,{"date":2063,"open":1867,"high":1867,"low":1937,"close":1937,"change":2064,"percent_change":162,"volume":1076,"transactions":9,"vwap":1937},"2025-06-05",-0.077,{"date":2066,"open":1560,"high":1560,"low":2067,"close":2067,"change":1883,"percent_change":1271,"volume":1325,"transactions":9,"vwap":2067},"2025-06-04",30.917,{"date":2069,"open":1929,"high":1929,"low":1566,"close":2070,"change":2071,"percent_change":432,"volume":1147,"transactions":9,"vwap":2070},"2025-06-03",31.069,0.019,{"date":2073,"open":1956,"high":1850,"low":1956,"close":1850,"change":1776,"percent_change":23,"volume":817,"transactions":9,"vwap":1850},"2025-06-02",{"date":2075,"open":1962,"high":1935,"low":1905,"close":1904,"change":219,"percent_change":1054,"volume":1201,"transactions":9,"vwap":1904},"2025-05-30",{"date":2077,"open":1905,"high":1941,"low":1905,"close":1941,"change":72,"percent_change":461,"volume":2078,"transactions":9,"vwap":1941},"2025-05-29",16600,{"date":2080,"open":1935,"high":1935,"low":1946,"close":1946,"change":532,"percent_change":1373,"volume":980,"transactions":9,"vwap":1946},"2025-05-28",{"date":2082,"open":1941,"high":2010,"low":1941,"close":2083,"change":1165,"percent_change":2084,"volume":1807,"transactions":9,"vwap":2083},"2025-05-27",30.94,0.98,{"date":2086,"open":2087,"high":2015,"low":2087,"close":1874,"change":2088,"percent_change":432,"volume":1264,"transactions":9,"vwap":1874},"2025-05-23",30.5,0.017,{"date":2090,"open":1936,"high":1936,"low":2091,"close":2091,"change":2092,"percent_change":303,"volume":1998,"transactions":9,"vwap":2091},"2025-05-22",30.623,-0.138,{"date":2094,"open":2095,"high":1867,"low":2096,"close":2097,"change":1117,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-05-21",30.881,30.707,30.761,-0.99,87100,{"date":2101,"open":1974,"high":1572,"low":26,"close":1968,"change":517,"percent_change":432,"volume":2102,"transactions":9,"vwap":1968},"2025-05-20",82300,{"date":2104,"open":1881,"high":1855,"low":1881,"close":1850,"change":1362,"percent_change":1229,"volume":1476,"transactions":9,"vwap":1850},"2025-05-19",{"date":2106,"open":2020,"high":26,"low":2020,"close":26,"change":2107,"percent_change":1648,"volume":724,"transactions":9,"vwap":26},"2025-05-16",0.294,{"date":2109,"open":2110,"high":1892,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":719,"transactions":9,"vwap":2111},"2025-05-15",30.25,30.626,0.492,1.63,{"date":2115,"open":2110,"high":2110,"low":2116,"close":2117,"change":2118,"percent_change":1252,"volume":783,"transactions":9,"vwap":2117},"2025-05-14",30.08,30.134,-0.156,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":360,"percent_change":1711,"volume":925,"transactions":9,"vwap":2123},"2025-05-13",30.44,30.49,30.29,{"date":2125,"open":2126,"high":2126,"low":2123,"close":2127,"change":2128,"percent_change":191,"volume":2129,"transactions":9,"vwap":2127},"2025-05-12",30.66,30.46,0.235,68700,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":1357,"volume":2135,"transactions":9,"vwap":2133},"2025-05-09",30.37,30.225,-0.093,2900,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":53,"volume":1264,"transactions":9,"vwap":2139},"2025-05-08",30.56,30.318,-0.202,{"date":2142,"open":2143,"high":2144,"low":2127,"close":2145,"change":2146,"percent_change":405,"volume":2147,"transactions":9,"vwap":2145},"2025-05-07",30.471,30.61,30.52,0.098,16400,{"date":2149,"open":2150,"high":1891,"low":2151,"close":2152,"change":2153,"percent_change":664,"volume":724,"transactions":9,"vwap":2152},"2025-05-06",30.409,30.31,30.422,-0.054,{"date":2155,"open":2127,"high":2156,"low":2127,"close":2157,"change":2158,"percent_change":891,"volume":948,"transactions":9,"vwap":2157},"2025-05-05",30.58,30.476,-0.124,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":626,"percent_change":1294,"volume":2164,"transactions":9,"vwap":2162},"2025-05-02",30.53,30.6,30.47,2600,{"date":2166,"open":2167,"high":2168,"low":2123,"close":2123,"change":1059,"percent_change":985,"volume":2169,"transactions":9,"vwap":2123},"2025-05-01",30.39,30.45,4500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2173},"2025-04-30",29.94,30.26,29.812,0.159,0.53,44900,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":1628,"volume":2184,"transactions":9,"vwap":2182},"2025-04-29",29.85,30.14,30.101,0.165,292000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":293,"percent_change":598,"volume":2190,"transactions":9,"vwap":2188},"2025-04-28",29.83,29.936,29.77,15800,{"date":181,"open":2192,"high":2193,"low":177,"close":2193,"change":2194,"percent_change":219,"volume":1744,"transactions":9,"vwap":2193},29.73,29.786,0.056]