[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEEM":3,"homepage-market-summary":30,"stock-historical-SEEM":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEEM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SEI Select Emerging Markets Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7033,0.670432,"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},38.92,38.73,38.99,38.67,39.3349,-0.4149,-1.05,35650.537056,41.79,29.25,59666.41112390873,77.1,499,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},24.25,49707,18143135.603225,58.95,"2025-04-25",[186,189,198,208,219,230,241,250,261,270,280,289,300,311,321,332,342,352,362,372,383,394,404,412,422,430,440,450,460,468,477,486,494,502,510,519,528,538,548,556,565,576,585,593,602,611,619,630,640,650,660,670,678,689,699,707,718,727,737,747,756,765,773,780,787,793,799,806,812,820,828,837,844,851,858,866,874,883,890,897,905,913,920,927,935,943,951,958,964,972,978,984,989,996,1002,1009,1015,1022,1031,1038,1047,1051,1058,1064,1071,1076,1082,1089,1096,1102,1108,1116,1123,1131,1140,1146,1154,1160,1168,1176,1184,1192,1200,1206,1215,1223,1231,1239,1247,1255,1262,1270,1277,1285,1294,1302,1311,1317,1326,1335,1342,1350,1358,1367,1375,1382,1389,1396,1404,1409,1416,1423,1431,1438,1444,1452,1459,1464,1473,1480,1486,1494,1502,1508,1514,1523,1532,1539,1546,1553,1562,1569,1578,1585,1591,1598,1606,1613,1620,1627,1635,1640,1646,1652,1660,1669,1673,1681,1686,1691,1696,1702,1709,1717,1726,1735,1741,1748,1756,1762,1769,1776,1784,1791,1799,1807,1813,1820,1828,1834,1840,1844,1850,1858,1867,1874,1882,1889,1895,1902,1910,1915,1924,1930,1936,1944,1947,1955,1960,1966,1972,1977,1983,1988,1993,1999,2005,2010,2016,2019,2024,2029,2036,2041,2048,2053,2060,2067,2072,2080,2087,2091,2095,2101,2108,2112,2118,2125,2130,2135,2143,2151,2156,2160,2166,2170,2175,2183,2190,2197,2202,2210,2217,2224,2231,2238,2244,2252,2260,2266,2271,2278,2286,2293,2299,2305,2311,2315,2321,2330,2337,2346,2354,2361,2369,2376,2385,2393,2401,2410,2417,2425,2432,2439,2445,2453,2460,2463,2469,2474,2482,2484,2488,2495,2501,2505,2509,2515,2519,2525,2531,2536,2540,2544,2547,2554,2561,2568,2575,2582,2591,2599,2605,2610,2615,2622,2628,2633,2639,2646,2652,2660,2666,2673,2679,2683,2687,2692,2698,2706,2710,2716,2721,2726,2733,2740,2746,2753,2760,2768,2776,2782,2789,2795,2801],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},257,38.8363,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},39.5308,39.56,39.33,-0.2233,-0.56,27466.638753,237,39.4538,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",39.4,39.66,39.5582,0.3725,0.95,41616.186546,323,39.5651,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",39.09,39.26,38.97,39.1857,0.4459,1.15,31227.5595,280,39.1294,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",38.75,38.8,38.37,38.7398,-0.038,-0.1,44411.5595,332,38.6662,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",38.95,39.02,38.72,38.7778,-0.4491,-1.14,22539.69219,238,38.8486,{"date":242,"open":243,"high":211,"low":212,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",39.13,39.2269,0.1235,0.32,34725.09549,226,39.1462,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",39.1,39.29,38.82,39.1034,-0.3988,-1.01,39626.613319,227,39.0875,{"date":262,"open":263,"high":264,"low":211,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":196,"vwap":269},"2026-09-25",39.42,39.58,39.5022,0.3388,0.87,27829.55492,39.4551,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",39.41,38.89,39.1634,-0.2385,-0.61,52132.92078,287,39.2026,{"date":281,"open":282,"high":282,"low":192,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",39.8,39.4019,-0.7154,-1.78,30071.71729,222,39.5583,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",40,40.19,39.87,40.1173,0.1422,0.36,30044.81355,247,40.0055,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",39.69,40.01,39.6,39.9751,1.0188,2.62,21855.98224,268,39.8006,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",38.805,38.9563,38.62,0.0061,0.02,48040.6054,231,38.8543,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",38.895,39.03,38.83,38.9502,0.6685,1.75,31348.68239,250,38.925,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":165,"volume":339,"transactions":340,"vwap":341},"2026-09-16",38.66,38.78,38.1,38.2817,-0.0963,34391.17809,283,38.5535,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",38.5,38.3,38.378,0.128,0.33,33035.6054,254,38.4346,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",38.57,38.85,38.25,-1.343,-3.39,107666.78117,371,38.4062,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":187,"vwap":371},"2026-09-11",39.59,39.72,39.51,39.593,0.4659,1.19,33414.1998,39.6267,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",39.32,39.43,39.08,39.1271,-0.8073,-2.02,39828.438965,220,39.2556,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",40.09,40.23,39.84,39.9344,-0.1573,-0.39,33779.6635,233,40.0287,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":52,"vwap":403},"2026-09-08",40.18,40.32,40.07,40.0917,0.0544,0.14,35586.20636,40.2153,{"date":405,"open":406,"high":385,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":330,"vwap":411},"2026-09-04",39.53,40.0373,0.6427,1.63,33064.19615,39.8634,{"date":413,"open":414,"high":272,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",39.15,38.665,39.3946,0.2196,0.56,33874.4135,308,39.2384,{"date":423,"open":233,"high":424,"low":212,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":252},"2026-09-02",39.2,39.175,0.1963,0.5,31378.92334,333,{"date":431,"open":432,"high":375,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",39.28,38.93,38.9787,-0.1482,-0.38,113080.4135,271,39.068,{"date":441,"open":432,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",39.34,38.96,39.1269,0.0369,0.09,32666.43298,301,39.1371,{"date":451,"open":452,"high":453,"low":454,"close":210,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",39.345,39.47,39,-0.2669,-0.68,38993.54377,316,39.2174,{"date":461,"open":200,"high":200,"low":424,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",39.3569,0.1204,0.31,75615.4135,263,39.3651,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":317,"volume":474,"transactions":475,"vwap":476},"2026-08-26",39.39,39.19,39.2365,0.0065,28375.4135,258,39.2885,{"date":478,"open":479,"high":211,"low":212,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",39.05,39.23,0.6075,1.57,64037.57496,248,39.1837,{"date":487,"open":20,"high":18,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":381,"vwap":493},"2026-08-24",38.51,38.6225,-0.5713,-1.46,98283.39621,38.5785,{"date":495,"open":374,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":340,"vwap":501},"2026-08-21",39.49,39.1938,0.3659,0.94,34793.9734,39.2689,{"date":503,"open":504,"high":17,"low":234,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":239,"vwap":509},"2026-08-20",38.88,38.8279,0.1571,0.41,35511.9285,38.8424,{"date":511,"open":512,"high":273,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":196,"vwap":518},"2026-08-19",38.84,38.56,38.6708,0.315,0.82,23567.21374,38.7474,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":330,"vwap":527},"2026-08-18",38.76,38.28,38.3558,-0.9339,-2.38,30853.07138,38.5455,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",39.3,39.71,39.2897,0.3316,0.85,19766.7653,192,39.4393,{"date":539,"open":376,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",39.2201,38.8812,38.9581,-0.0617,-0.16,27160.63749,184,39.0353,{"date":549,"open":479,"high":471,"low":19,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",39.0198,0.1036,0.27,29057.48879,265,39.0843,{"date":557,"open":558,"high":233,"low":254,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",38.94,38.9162,0.5655,1.47,23379.4135,241,38.9495,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",38.53,38.55,38.26,38.3507,0.095,0.25,32264.1116,196,38.4261,{"date":577,"open":569,"high":578,"low":579,"close":580,"change":581,"percent_change":128,"volume":582,"transactions":583,"vwap":584},"2026-08-10",38.36,38.21,38.2557,-0.2247,37059.818476,206,38.2746,{"date":586,"open":513,"high":513,"low":587,"close":588,"change":589,"percent_change":204,"volume":590,"transactions":591,"vwap":592},"2026-08-07",38.23,38.4804,0.3604,80867.7665,307,38.4382,{"date":594,"open":595,"high":344,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",38.04,38.12,-0.4637,-1.2,46488.4135,249,38.1646,{"date":603,"open":221,"high":604,"low":354,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",38.81,38.5837,-0.1267,-0.33,54508.51848,446,38.6988,{"date":612,"open":569,"high":222,"low":356,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",38.7104,0.9239,2.45,35865.44764,290,38.5932,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",37.47,37.83,37.25,37.7865,0.248,0.66,323435.11269,317,37.7935,{"date":631,"open":632,"high":633,"low":623,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",37.92,37.93,37.5385,0.1737,0.46,23296.4135,225,37.5984,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",36.67,37.4,37.3648,1.417,3.94,43806.4135,322,37.0219,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":52,"vwap":659},"2026-07-29",36.35,36.84,35.87,35.9478,-0.6701,-1.83,111692.64172,36.162,{"date":661,"open":662,"high":653,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",36.52,36.27,36.6179,-0.7406,-1.98,25105.6562,209,36.5576,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":464,"volume":676,"transactions":309,"vwap":677},"2026-07-27",37.61,37.02,37.3585,0.1142,185098.6562,37.5626,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",37.53,37.66,37.228,37.2443,-0.6177,-1.63,47069.6562,272,37.5059,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":97,"volume":696,"transactions":697,"vwap":698},"2026-07-23",37.88,38.06,37.59,37.862,-0.2944,66582.7702,454,37.8833,{"date":700,"open":701,"high":356,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":298,"vwap":706},"2026-07-22",37.96,38.1564,-0.1601,-0.42,32857.6562,38.1575,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",38.13,38.39,38,38.3165,1.0412,2.79,33769.5052,281,38.2728,{"date":719,"open":681,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":448,"vwap":726},"2026-07-20",38.065,37.24,37.2753,0.112,0.3,63116,37.4842,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":52,"vwap":736},"2026-07-17",36.6,37.44,36.53,37.1633,-0.523,-1.39,22107.96282,37.0429,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",37.97,37.57,37.6863,-0.7492,-1.95,26566.40346,221,37.787,{"date":748,"open":749,"high":334,"low":701,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",38.59,38.4355,0.0427,0.11,34870.01711,245,38.4741,{"date":757,"open":356,"high":758,"low":596,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",38.44,38.3928,0.7028,1.86,39998.21631,267,38.3196,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":554,"vwap":772},"2026-07-13",38.14,37.69,-1.376,-3.52,40558,37.9951,{"date":774,"open":504,"high":775,"low":18,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",39.14,39.066002,0.016,0.04,30700,{"date":781,"open":254,"high":782,"low":18,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",39.064999,39.049999,0.29,0.75,349000,{"date":788,"open":789,"high":325,"low":790,"close":521,"change":348,"percent_change":791,"volume":792,"transactions":9,"vwap":521},"2026-07-08",38.42,38.07,0.86,120200,{"date":794,"open":521,"high":795,"low":356,"close":796,"change":257,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-07",38.79,38.43,-2.56,27200,{"date":800,"open":801,"high":496,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",39.12,39.44,0.772,2,31700,{"date":807,"open":471,"high":808,"low":356,"close":809,"change":108,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",39.48,38.668,-1.23,50000,{"date":813,"open":814,"high":304,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",39.37,39.099998,39.148,-0.949,-2.37,34300,{"date":821,"open":822,"high":396,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",39.78,39.77,40.097,0.508,1.28,120800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",39.45,39.62,38.87,39.589,0.154,0.39,145700,{"date":838,"open":604,"high":839,"low":604,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",39.68,39.435,-0.434,-1.09,63700,{"date":845,"open":846,"high":846,"low":366,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",40.27,39.869,0.493,1.25,51200,{"date":852,"open":272,"high":853,"low":233,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",39.57,39.376,-0.076,-0.19,29000,{"date":859,"open":860,"high":861,"low":814,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",39.67,39.96,39.452,-2.138,-5.14,25700,{"date":867,"open":868,"high":25,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",41.64,41.49,41.59,0.298,0.72,36600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",40.96,41.39,40.94,41.292,1.232,3.08,34700,{"date":884,"open":885,"high":878,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",40.68,40.060001,-0.22,-0.55,48300,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":128,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-16",40.86,40.88,40.28,-1.42,35400,{"date":898,"open":899,"high":900,"low":901,"close":892,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":892},"2026-06-15",40.92,40.98,40.77,1.153,2.9,31300,{"date":906,"open":831,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",39.89,37.81,39.707,0.241,0.61,27100,{"date":914,"open":915,"high":878,"low":709,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",38.19,39.466,1.614,4.26,55100,{"date":921,"open":596,"high":20,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",37.79,37.852,-0.594,-1.55,38600,{"date":928,"open":424,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",39.31,37.55,38.446,0.069,0.18,45600,{"date":936,"open":937,"high":938,"low":345,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",38.595,38.65,38.377,0.68,1.8,44400,{"date":944,"open":945,"high":232,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",38.91,37.58,37.697,-2.488,-6.19,49300,{"date":952,"open":953,"high":846,"low":954,"close":955,"change":956,"percent_change":237,"volume":957,"transactions":9,"vwap":955},"2026-06-04",39.95,39.74,40.185,-0.465,62800,{"date":959,"open":901,"high":901,"low":960,"close":961,"change":962,"percent_change":963,"volume":836,"transactions":9,"vwap":961},"2026-06-03",40.39,40.65,-0.457,-1.11,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",40.87,41.22,41.107,0.498,1.23,26000,{"date":973,"open":396,"high":892,"low":396,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",40.609,0.816,2.05,17800,{"date":979,"open":953,"high":980,"low":201,"close":981,"change":982,"percent_change":752,"volume":983,"transactions":9,"vwap":981},"2026-05-29",40.029999,39.793,0.045,20100,{"date":985,"open":471,"high":387,"low":414,"close":986,"change":987,"percent_change":724,"volume":988,"transactions":9,"vwap":986},"2026-05-28",39.748,0.118,39300,{"date":990,"open":991,"high":991,"low":496,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",39.97,39.63,0.075,0.19,40200,{"date":997,"open":471,"high":264,"low":471,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",39.555,1.354,3.54,28300,{"date":1003,"open":1004,"high":789,"low":1005,"close":1006,"change":1007,"percent_change":165,"volume":1008,"transactions":9,"vwap":1006},"2026-05-22",38.35,38.152,38.201,-0.094,16100,{"date":1010,"open":1011,"high":789,"low":1012,"close":1013,"change":464,"percent_change":516,"volume":1014,"transactions":9,"vwap":1013},"2026-05-21",37.835,37.77,38.295,39100,{"date":1016,"open":1017,"high":711,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",37.49,37.985,0.717,1.92,37100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",37.095001,37.62,36.96,37.268,-0.422,-1.12,52400,{"date":1032,"open":1033,"high":1033,"low":1034,"close":768,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":768},"2026-05-18",38.099998,37.39,-0.01,-0.03,22500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",37.89,38.0099983,37.65,37.7,-1.325,-3.4,53500,{"date":1048,"open":512,"high":775,"low":512,"close":1049,"change":993,"percent_change":994,"volume":1050,"transactions":9,"vwap":1049},"2026-05-14",39.025002,23600,{"date":1052,"open":1053,"high":1054,"low":758,"close":232,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":232},"2026-05-13",38.545,39.07,0.73,1.91,30400,{"date":1059,"open":789,"high":567,"low":691,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",38.22,-1.134,-2.88,34100,{"date":1065,"open":375,"high":808,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",39.27,39.354,0.104,0.26,29800,{"date":1072,"open":783,"high":442,"low":783,"close":1073,"change":1074,"percent_change":328,"volume":1075,"transactions":9,"vwap":1073},"2026-05-08",39.25,0.675,69700,{"date":1077,"open":815,"high":1078,"low":354,"close":1079,"change":1080,"percent_change":143,"volume":1081,"transactions":9,"vwap":1079},"2026-05-07",39.16,38.575,-0.505,48100,{"date":1083,"open":1084,"high":243,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",38.63,39.080002,1.26,3.33,54200,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":791,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",37.54,37.95,37.82,2.33,38000,{"date":1097,"open":623,"high":1098,"low":1099,"close":1026,"change":1100,"percent_change":778,"volume":1101,"transactions":9,"vwap":1026},"2026-05-04",37.38,36.9,0.013,48000,{"date":1103,"open":1104,"high":721,"low":1104,"close":1105,"change":1106,"percent_change":317,"volume":1107,"transactions":9,"vwap":1105},"2026-05-01",36.78,36.947,0.007,23000,{"date":1109,"open":1110,"high":1026,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",36.4,36.32,36.94,0.792,2.19,32300,{"date":1117,"open":1111,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":103,"volume":1122,"transactions":9,"vwap":1120},"2026-04-29",36.36,36.07,36.148,-0.107,61100,{"date":1124,"open":1125,"high":1126,"low":1119,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-28",36.24,36.33,36.255,-0.261,-0.71,34800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-27",36.56,36.62,36.44,36.516,-0.074,-0.2,252700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1056,"volume":912,"transactions":9,"vwap":1144},"2026-04-24",36.3,36.65,36.59,0.687,{"date":1147,"open":1148,"high":1111,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",36.2,35.7,35.903,-0.622,-1.7,34500,{"date":1155,"open":1111,"high":1156,"low":1142,"close":1157,"change":1158,"percent_change":1159,"volume":1063,"transactions":9,"vwap":1157},"2026-04-22",36.57,36.525,0.584,1.62,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",36.55,36.61,35.941,-0.489,-1.34,30300,{"date":1169,"open":1170,"high":1171,"low":1126,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-20",36.45,36.99,36.43,-0.315,-0.86,24200,{"date":1177,"open":642,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-17",37.099998,36.66,36.745,0.634,1.76,41000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":296,"volume":1191,"transactions":9,"vwap":1189},"2026-04-16",36.049999,36.29,35.89,36.111,0.131,46600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":123,"volume":1199,"transactions":9,"vwap":1197},"2026-04-15",35.95,36.11,35.875,35.98,-0.045,122600,{"date":1201,"open":1149,"high":1195,"low":1149,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-14",36.025002,0.64,1.81,37600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-13",34.77,35.42,34.76,35.385,0.385,1.1,39800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":626,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",35.11,35.27,34.955,35,0.23,55500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1208,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1208},"2026-04-09",34.47,34.85,34.37,0.07,0.2,45000,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",34.96,34.46,34.7,1.56,4.71,46700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":791,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",32.87,33.76,32.45,33.14,0.282,32800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1230,"transactions":9,"vwap":1252},"2026-04-06",32.855,32.97,32.67,32.858,0.213,0.65,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":598,"volume":1261,"transactions":9,"vwap":1259},"2026-04-02",32.2,32.78,32.645,-0.395,36000,{"date":1263,"open":1264,"high":1265,"low":1250,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-01",32.99,33.35,33.040001,0.293,0.89,34600,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",31.75,32.747,1.187,3.76,32600,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",32.060001,31.5,31.56,-0.17,-0.54,49500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",31.95,32.23,31.715,31.73,-0.312,-0.97,138800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1045,"volume":1301,"transactions":9,"vwap":1299},"2026-03-26",32.5,32.69,32.040001,32.042,-1.129,23500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-25",33.17,33.42,33.0050011,33.171,0.471,1.44,178200,{"date":1312,"open":1313,"high":1241,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1046,"transactions":9,"vwap":1314},"2026-03-24",32.39,32.7,-0.463,-1.4,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",32.77,33.36,32.74,33.163,0.983,3.05,54700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-20",32.85,32.91,32.099998,32.18,-1.08,-3.25,72800,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-19",32.555,33.44,33.26,0,59900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1339,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1339},"2026-03-18",33.69,33.84,33.21,-0.59,-1.74,50800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":348,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-17",33.965,34.029999,33.37,33.85,0.98,45100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-16",33.31,33.59,33.29,33.52,0.88,2.7,39700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":811,"transactions":9,"vwap":1372},"2026-03-13",33.12,33.34,32.62,32.64,-0.14,-0.43,{"date":1376,"open":1377,"high":1354,"low":1378,"close":1258,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1258},"2026-03-12",33.28,32.72,-1.26,-3.7,43900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":464,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-11",33.77,34.040001,33.57,0.92,1005700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1391,"change":1394,"percent_change":626,"volume":1395,"transactions":9,"vwap":1391},"2026-03-10",33.73,34.4,33.6,0.22,99000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":418,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-09",32.6,33.75,32.34,33.51,1.7,429700,{"date":1405,"open":1371,"high":1346,"low":1406,"close":1407,"change":1128,"percent_change":83,"volume":1408,"transactions":9,"vwap":1407},"2026-03-06",32.51,32.95,47900,{"date":1410,"open":1338,"high":1411,"low":1258,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-05",33.66,33.211,-0.839,-2.46,76200,{"date":1417,"open":1418,"high":1186,"low":1419,"close":1420,"change":1421,"percent_change":911,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",33.81,33.702,34.049999,0.205,207000,{"date":1424,"open":1425,"high":1426,"low":1329,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-03",33.55,34.0099983,33.845,-1.81,-5.08,37200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":138,"volume":1070,"transactions":9,"vwap":1436},"2026-03-02",35.4,35.74,35.32,35.655,-0.546,{"date":1439,"open":1186,"high":1142,"low":1186,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",36.201,-0.234,-0.64,27900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":67,"volume":1451,"transactions":9,"vwap":1449},"2026-02-26",36.7,36.76,36.16,36.435,-0.266,24000,{"date":1453,"open":1446,"high":1454,"low":1162,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-25",36.79,36.701,0.383,1.05,42800,{"date":1460,"open":1461,"high":1172,"low":1461,"close":1462,"change":38,"percent_change":1159,"volume":1463,"transactions":9,"vwap":1462},"2026-02-24",36,36.318,49400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-23",35.85,36.099998,35.68,35.738,-0.291,-0.81,35000,{"date":1474,"open":1475,"high":1119,"low":1476,"close":1477,"change":1478,"percent_change":804,"volume":1479,"transactions":9,"vwap":1477},"2026-02-20",35.44,35.39,36.028999,0.707,21800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":225,"percent_change":1485,"volume":1357,"transactions":9,"vwap":1484},"2026-02-19",35.099998,35.37,35.322,-0.11,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":507,"volume":1493,"transactions":9,"vwap":1491},"2026-02-18",35.3,35.61,35.275,35.36,0.145,67800,{"date":1495,"open":1496,"high":1483,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-17",35.18,34.845,35.215,-0.167,-0.47,93800,{"date":1503,"open":1482,"high":1504,"low":1220,"close":1505,"change":1506,"percent_change":1394,"volume":1507,"transactions":9,"vwap":1505},"2026-02-13",35.47,35.382,0.079,110300,{"date":1509,"open":1466,"high":1188,"low":1510,"close":1511,"change":1291,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-12",35.25,35.303,-0.88,227500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",35.35,35.67,35.21,35.615,0.47,1.34,55900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-10",35.15,35.23,35.029999,35.145,0.12,0.34,38400,{"date":1533,"open":1534,"high":1482,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1366,"transactions":9,"vwap":1536},"2026-02-09",34.73,34.62,35.025002,0.245,0.7,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-06",34.27,34.78,0.969,2.87,398100,{"date":1547,"open":1355,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":704,"volume":1552,"transactions":9,"vwap":1550},"2026-02-05",34.12,33.72,33.811,-0.144,38500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-04",34.45,34.56,33.8,33.955,-0.41,-1.19,43100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1421,"percent_change":1568,"volume":988,"transactions":9,"vwap":1567},"2026-02-03",34.52,34.61,34.11,34.365,0.6,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-02",33.9,34.25,33.82,34.16,0.125,0.37,261500,{"date":1579,"open":1580,"high":1581,"low":1355,"close":1582,"change":1583,"percent_change":379,"volume":1584,"transactions":9,"vwap":1582},"2026-01-30",34.5,34.6,34.035,-0.702,37400,{"date":1586,"open":1482,"high":1482,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1584,"transactions":9,"vwap":1588},"2026-01-29",34.24,34.737,-0.138,-0.4,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":552,"percent_change":1597,"volume":950,"transactions":9,"vwap":1596},"2026-01-28",34.91,35.17,34.59,34.875,0.78,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-27",34.35,34.89,34.605,0.703,2.07,46900,{"date":1607,"open":1399,"high":1608,"low":1399,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-26",33.99,33.902,0.082,0.24,34900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1573,"change":1229,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1573},"2026-01-23",33.54,33.93,33.5,0.59,21100,{"date":1621,"open":1622,"high":1454,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-22",33.65,33.62,0.191,0.57,74500,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-21",33.24,33.56,33.429,0.599,1.82,24600,{"date":1636,"open":1637,"high":1638,"low":1319,"close":1639,"change":1373,"percent_change":704,"volume":1081,"transactions":9,"vwap":1639},"2026-01-20",32.821,33.060001,32.83,{"date":1641,"open":1642,"high":1643,"low":1329,"close":1250,"change":1644,"percent_change":1559,"volume":1645,"transactions":9,"vwap":1250},"2026-01-16",33.049999,33.099998,-0.135,131300,{"date":1647,"open":1642,"high":1648,"low":1649,"close":1650,"change":625,"percent_change":785,"volume":1651,"transactions":9,"vwap":1650},"2026-01-15",33.27,33.0099983,33.105,54400,{"date":1653,"open":1654,"high":1655,"low":1314,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-14",32.75,32.9,32.857,0.176,0.54,26800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-13",32.8,32.84,32.63,32.681,-0.219,-0.67,21500,{"date":1670,"open":1406,"high":1655,"low":1406,"close":1655,"change":1671,"percent_change":215,"volume":1672,"transactions":9,"vwap":1655},"2026-01-12",0.375,21900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1634,"transactions":9,"vwap":1678},"2026-01-09",32.4,32.57,32.33,32.525,0.13,0.4,{"date":1682,"open":1683,"high":1684,"low":1288,"close":1684,"change":1035,"percent_change":1036,"volume":1685,"transactions":9,"vwap":1684},"2026-01-08",32.3,32.395,87300,{"date":1687,"open":1243,"high":1676,"low":1688,"close":1689,"change":1690,"percent_change":67,"volume":1037,"transactions":9,"vwap":1689},"2026-01-07",32.36,32.405,-0.236,{"date":1692,"open":1398,"high":1321,"low":1676,"close":1693,"change":1694,"percent_change":1387,"volume":1695,"transactions":9,"vwap":1693},"2026-01-06",32.641,0.296,18600,{"date":1697,"open":1257,"high":1313,"low":1698,"close":1699,"change":1700,"percent_change":970,"volume":1701,"transactions":9,"vwap":1699},"2026-01-05",32.080002,32.345,0.392,44900,{"date":1703,"open":1272,"high":1704,"low":1272,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-02",31.98,31.953,0.828,2.66,28100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":165,"volume":1716,"transactions":9,"vwap":1714},"2025-12-31",31.19,31.24,31.040001,31.125,-0.078,20800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-30",31.175,31.26,31.141,31.203,0.135,0.43,45200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-29",31.059999,31.1,30.94,31.068001,-0.567,-1.79,26500,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1618,"volume":1740,"transactions":9,"vwap":1738},"2025-12-26",31.54,31.635,0.185,10900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":427,"volume":983,"transactions":9,"vwap":1746},"2025-12-24",31.4,31.51,31.39,31.45,0.158,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1625,"volume":1755,"transactions":9,"vwap":1753},"2025-12-23",31.15,31.33,31.13,31.292,0.177,45300,{"date":1757,"open":1729,"high":1758,"low":1728,"close":1759,"change":1760,"percent_change":752,"volume":1761,"transactions":9,"vwap":1759},"2025-12-22",31.17,31.115,0.035,40800,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-19",30.75,31.08,0.435,1.42,891400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1530,"percent_change":1775,"volume":1366,"transactions":9,"vwap":1774},"2025-12-18",30.67,30.85,30.415,30.645,1.12,{"date":1777,"open":1764,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-17",30.79,30.29,30.305,-0.259,-0.85,30900,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1001,"transactions":9,"vwap":1788},"2025-12-16",30.93,30.43,30.564,-0.246,-0.8,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1037,"transactions":9,"vwap":1796},"2025-12-15",31.049999,31.11,30.8,30.81,-0.015,-0.05,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-12",31.22,30.77,30.825,-0.285,-0.92,35700,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1794,"change":1811,"percent_change":704,"volume":1812,"transactions":9,"vwap":1794},"2025-12-11",31.23,31.02,-0.13,30000,{"date":1814,"open":1815,"high":1816,"low":1786,"close":1712,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1712},"2025-12-10",31,31.32,0.335,1.08,35800,{"date":1821,"open":1795,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-09",30.92,30.72,30.905,-0.071,-0.23,38900,{"date":1829,"open":1729,"high":1752,"low":1830,"close":1831,"change":1832,"percent_change":1811,"volume":1833,"transactions":9,"vwap":1831},"2025-12-08",30.89,30.976,-0.039,27500,{"date":1835,"open":1836,"high":1720,"low":1837,"close":1838,"change":1839,"percent_change":940,"volume":1021,"transactions":9,"vwap":1838},"2025-12-05",31.12,30.97,31.014999,0.21,{"date":1841,"open":1772,"high":1830,"low":1842,"close":1843,"change":1035,"percent_change":1036,"volume":1057,"transactions":9,"vwap":1843},"2025-12-04",30.745,30.805,{"date":1845,"open":1846,"high":1822,"low":1847,"close":1848,"change":1849,"percent_change":933,"volume":805,"transactions":9,"vwap":1848},"2025-12-03",30.68,30.66,30.815,0.056,{"date":1851,"open":1852,"high":1786,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-02",30.7,30.61,30.759,0.169,0.55,29200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-01",30.55,30.74,30.54,30.59,0.01,0.03,25400,{"date":1868,"open":1869,"high":1771,"low":1870,"close":1871,"change":1872,"percent_change":572,"volume":1873,"transactions":9,"vwap":1871},"2025-11-28",30.5,30.46,30.58,0.076,14800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1014,"transactions":9,"vwap":1879},"2025-11-26",30.41,30.73,30.28,30.504,0.344,1.14,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":153,"volume":1888,"transactions":9,"vwap":1886},"2025-11-25",30.42,30.15,30.16,-0.105,84400,{"date":1890,"open":1891,"high":1779,"low":1891,"close":1892,"change":572,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-24",30.049999,30.265,0.83,39600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1228,"percent_change":1221,"volume":1901,"transactions":9,"vwap":1900},"2025-11-21",29.8,30.13,29.66,30.014999,20700,{"date":1903,"open":1852,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-20",30.87,29.92,29.945,-0.477,-1.57,32900,{"date":1911,"open":1912,"high":1912,"low":1878,"close":1913,"change":1914,"percent_change":103,"volume":873,"transactions":9,"vwap":1913},"2025-11-19",30.65,30.422,-0.093,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-18",30.38,30.62,30.323,30.515,-0.15,-0.49,60800,{"date":1925,"open":1926,"high":1815,"low":1871,"close":1927,"change":1928,"percent_change":23,"volume":1929,"transactions":9,"vwap":1927},"2025-11-17",30.84,30.665,-0.325,31000,{"date":1931,"open":1795,"high":1932,"low":1861,"close":1933,"change":1865,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-14",31.2,30.99,0.1,22800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":857,"transactions":9,"vwap":1941},"2025-11-13",31.37,31.44,30.91,30.96,-0.36,-1.15,{"date":1945,"open":1743,"high":1743,"low":1712,"close":1816,"change":1946,"percent_change":1864,"volume":1888,"transactions":9,"vwap":1816},"2025-11-12",0.003,{"date":1948,"open":1949,"high":1743,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-11",31.3,31.204,31.317,0.017,0.05,19700,{"date":1956,"open":1836,"high":1949,"low":1957,"close":1949,"change":1958,"percent_change":1056,"volume":1959,"transactions":9,"vwap":1949},"2025-11-10",31.07,0.587,33000,{"date":1961,"open":1869,"high":1823,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1269,"transactions":9,"vwap":1963},"2025-11-07",30.357,30.713,-0.056,-0.18,{"date":1967,"open":1968,"high":1750,"low":1771,"close":1969,"change":1970,"percent_change":888,"volume":1971,"transactions":9,"vwap":1969},"2025-11-06",30.95,30.769,-0.171,40700,{"date":1973,"open":1912,"high":1810,"low":1912,"close":1730,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1730},"2025-11-05",0.277,0.9,47000,{"date":1978,"open":1764,"high":1822,"low":1979,"close":1980,"change":1732,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-04",30.63,30.663,-1.82,31400,{"date":1984,"open":1932,"high":1985,"low":1815,"close":1809,"change":1986,"percent_change":626,"volume":1987,"transactions":9,"vwap":1809},"2025-11-03",31.46,0.204,31800,{"date":1989,"open":1728,"high":1765,"low":1904,"close":1990,"change":1991,"percent_change":1138,"volume":1992,"transactions":9,"vwap":1990},"2025-10-31",31.025999,-0.063,53400,{"date":1994,"open":1957,"high":1801,"low":1957,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-30",31.089001,-0.257,-0.82,41300,{"date":2000,"open":1280,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":246,"volume":1857,"transactions":9,"vwap":2003},"2025-10-29",31.55,31.31,31.346,0.101,{"date":2006,"open":2007,"high":1949,"low":1765,"close":2008,"change":1036,"percent_change":226,"volume":2009,"transactions":9,"vwap":2008},"2025-10-28",31.16,31.245,35200,{"date":2011,"open":2012,"high":1938,"low":2013,"close":2014,"change":2015,"percent_change":1387,"volume":1672,"transactions":9,"vwap":2014},"2025-10-27",31.35,31.21,31.275,0.285,{"date":2017,"open":1793,"high":1957,"low":1941,"close":1933,"change":2018,"percent_change":1538,"volume":1668,"transactions":9,"vwap":1933},"2025-10-24",0.215,{"date":2020,"open":2021,"high":1772,"low":2021,"close":2022,"change":1421,"percent_change":2023,"volume":1584,"transactions":9,"vwap":2022},"2025-10-23",30.6,30.775,0.67,{"date":2025,"open":1771,"high":1796,"low":1787,"close":2026,"change":2027,"percent_change":226,"volume":2028,"transactions":9,"vwap":2026},"2025-10-22",30.57,-0.031,41900,{"date":2030,"open":1852,"high":1764,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-21",30.56,30.601,-0.303,-0.98,20500,{"date":2037,"open":1846,"high":1941,"low":1846,"close":2038,"change":2039,"percent_change":1881,"volume":2040,"transactions":9,"vwap":2038},"2025-10-20",30.904,0.349,174300,{"date":2042,"open":2043,"high":2021,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1634,"transactions":9,"vwap":2045},"2025-10-17",30.39,30.35,30.555,0.019,0.06,{"date":2049,"open":2021,"high":1764,"low":2050,"close":2051,"change":2052,"percent_change":1856,"volume":1175,"transactions":9,"vwap":2051},"2025-10-16",30.47,30.536,0.167,{"date":2054,"open":2044,"high":2055,"low":1779,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-15",30.49,30.369,0.478,1.6,119400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1781,"percent_change":1174,"volume":2066,"transactions":9,"vwap":2065},"2025-10-14",29.72,30.08,29.65,29.891,25200,{"date":2068,"open":1891,"high":2069,"low":1905,"close":1885,"change":2070,"percent_change":2071,"volume":1873,"transactions":9,"vwap":1885},"2025-10-13",30.27,0.858,2.93,{"date":2073,"open":2074,"high":2075,"low":26,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-10",30.45,30.48,29.292,-1.143,-3.76,13100,{"date":2081,"open":1764,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":257,"volume":2086,"transactions":9,"vwap":2084},"2025-10-09",30.78,30.36,30.435,-0.31,12600,{"date":2088,"open":2021,"high":1842,"low":2021,"close":1842,"change":2089,"percent_change":1387,"volume":2090,"transactions":9,"vwap":1842},"2025-10-08",0.28,18100,{"date":2092,"open":1795,"high":1926,"low":1787,"close":2093,"change":2094,"percent_change":1512,"volume":1929,"transactions":9,"vwap":2093},"2025-10-07",30.465,-0.27,{"date":2096,"open":2021,"high":2082,"low":1871,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-06",30.735,0.155,0.51,24100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1871,"change":2106,"percent_change":2107,"volume":1935,"transactions":9,"vwap":1871},"2025-10-03",30.64,30.71,30.51,-0.025,-0.08,{"date":2109,"open":1764,"high":2082,"low":2105,"close":2110,"change":2111,"percent_change":1856,"volume":1935,"transactions":9,"vwap":2110},"2025-10-02",30.605,0.166,{"date":2113,"open":2114,"high":1870,"low":2114,"close":2115,"change":2116,"percent_change":872,"volume":2117,"transactions":9,"vwap":2115},"2025-10-01",30.34,30.439,0.219,22400,{"date":2119,"open":1885,"high":2120,"low":2121,"close":2122,"change":1575,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-30",30.23,30.09,30.22,0.42,23800,{"date":2126,"open":1885,"high":2120,"low":2127,"close":2128,"change":552,"percent_change":90,"volume":2129,"transactions":9,"vwap":2128},"2025-09-29",30.059999,30.094999,26100,{"date":2131,"open":2132,"high":2133,"low":2062,"close":2134,"change":1036,"percent_change":226,"volume":977,"transactions":9,"vwap":2134},"2025-09-26",29.75,29.83,29.825,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1804,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-25",29.9,30.02,29.82,29.855,-0.95,39500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":704,"volume":2150,"transactions":9,"vwap":2148},"2025-09-24",30.25,30.3,30.11,30.14,-0.127,21600,{"date":2152,"open":2044,"high":1870,"low":2153,"close":2154,"change":1991,"percent_change":2155,"volume":1659,"transactions":9,"vwap":2154},"2025-09-23",30.2,30.267,-0.21,{"date":2157,"open":2153,"high":2083,"low":2153,"close":2158,"change":1575,"percent_change":507,"volume":2159,"transactions":9,"vwap":2158},"2025-09-22",30.33,30100,{"date":2161,"open":2153,"high":1779,"low":2162,"close":2163,"change":2164,"percent_change":103,"volume":2165,"transactions":9,"vwap":2163},"2025-09-19",30.17,30.205,-0.091,24900,{"date":2167,"open":2153,"high":2083,"low":2162,"close":2168,"change":2169,"percent_change":2094,"volume":2035,"transactions":9,"vwap":2168},"2025-09-18",30.296,-0.083,{"date":2171,"open":2043,"high":2172,"low":2146,"close":2173,"change":2174,"percent_change":507,"volume":1866,"transactions":9,"vwap":2173},"2025-09-17",30.52,30.379,0.124,{"date":2176,"open":1885,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-16",30.31,30.080999,30.255,0.186,0.62,26900,{"date":2184,"open":2185,"high":1898,"low":2186,"close":2187,"change":2188,"percent_change":2181,"volume":2189,"transactions":9,"vwap":2187},"2025-09-15",30.07,29.99,30.069,0.184,23100,{"date":2191,"open":2192,"high":2193,"low":2139,"close":2194,"change":2195,"percent_change":1953,"volume":2196,"transactions":9,"vwap":2194},"2025-09-12",29.87,29.93,29.885,0.015,40000,{"date":2198,"open":2199,"high":1905,"low":2199,"close":2192,"change":2200,"percent_change":1521,"volume":2201,"transactions":9,"vwap":2192},"2025-09-11",29.7,0.395,30500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2023,"volume":2209,"transactions":9,"vwap":2207},"2025-09-10",29.5,29.57,29.43,29.475,0.195,15600,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":90,"volume":2216,"transactions":9,"vwap":2214},"2025-09-09",29.2,29.3,29.28,0.265,25600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":552,"percent_change":499,"volume":2223,"transactions":9,"vwap":2222},"2025-09-08",29.049999,29.07,28.82,29.014999,18700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1364,"volume":1107,"transactions":9,"vwap":2229},"2025-09-05",28.9,28.95,28.7,28.745,0.252,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":1374,"volume":2237,"transactions":9,"vwap":2234},"2025-09-04",28.45,28.493,28.38,-0.122,25100,{"date":2239,"open":2240,"high":2228,"low":2241,"close":2242,"change":2098,"percent_change":1658,"volume":2243,"transactions":9,"vwap":2242},"2025-09-03",28.6,28.58,28.615,14300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":950,"transactions":9,"vwap":2249},"2025-09-02",28.35,28.57,28.3,28.46,-0.268,-0.93,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":544,"volume":2259,"transactions":9,"vwap":2257},"2025-08-29",28.65,28.78,28.63,28.728,-0.047,17100,{"date":2261,"open":2254,"high":2262,"low":2254,"close":2263,"change":2264,"percent_change":2265,"volume":2259,"transactions":9,"vwap":2263},"2025-08-28",28.83,28.775,0.15,0.52,{"date":2267,"open":2233,"high":2254,"low":2268,"close":2269,"change":1811,"percent_change":2270,"volume":1783,"transactions":9,"vwap":2269},"2025-08-27",28.33,28.625,-0.45,{"date":2272,"open":2273,"high":2274,"low":2228,"close":2275,"change":2276,"percent_change":148,"volume":2277,"transactions":9,"vwap":2275},"2025-08-26",28.8,28.85,28.755,-0.006,15100,{"date":2279,"open":2274,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-25",28.93,28.73,28.761,-0.214,-0.74,18400,{"date":2287,"open":2240,"high":2288,"low":2240,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-22",29.16,28.975,0.565,1.99,18800,{"date":2294,"open":2295,"high":2296,"low":2246,"close":2297,"change":2298,"percent_change":103,"volume":1929,"transactions":9,"vwap":2297},"2025-08-21",28.37,28.47,28.41,-0.085,{"date":2300,"open":2233,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1811,"volume":1612,"transactions":9,"vwap":2303},"2025-08-20",28.59,28.4,28.495,-0.036,{"date":2306,"open":2228,"high":2307,"low":2308,"close":2309,"change":1826,"percent_change":1790,"volume":2310,"transactions":9,"vwap":2309},"2025-08-19",28.72,28.49,28.531,23200,{"date":2312,"open":2313,"high":2273,"low":2313,"close":2282,"change":2314,"percent_change":2123,"volume":2310,"transactions":9,"vwap":2282},"2025-08-18",28.68,0.121,{"date":2316,"open":2256,"high":2317,"low":2241,"close":2318,"change":2319,"percent_change":46,"volume":2320,"transactions":9,"vwap":2318},"2025-08-15",28.69,28.64,0.138,268300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-14",28.5,28.55,28.42,28.502,-0.295,-1.02,41600,{"date":2331,"open":2332,"high":2333,"low":2228,"close":2334,"change":2335,"percent_change":1213,"volume":2336,"transactions":9,"vwap":2334},"2025-08-13",28.75,28.84,28.797,0.312,38200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-12",28.2,28.51,28,28.485,0.497,1.78,29500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":1008,"transactions":9,"vwap":2351},"2025-08-11",28.030001,28.11,27.95,27.988,-0.124,-0.44,{"date":2355,"open":2356,"high":2357,"low":2350,"close":2358,"change":2359,"percent_change":1035,"volume":2360,"transactions":9,"vwap":2358},"2025-08-08",28.049999,28.16,28.112,-0.004,28200,{"date":2362,"open":2363,"high":2364,"low":2356,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-07",28.195,28.23,28.116,0.211,0.76,13900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":834,"percent_change":1856,"volume":2375,"transactions":9,"vwap":2374},"2025-08-06",27.825,27.93,27.785,27.905,22600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-05",27.77,27.87,27.66,27.751,0.096,0.35,25500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1775,"volume":2392,"transactions":9,"vwap":2390},"2025-08-04",27.685,27.72,27.57,27.655,0.307,25300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2283,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-01",27.4,27.46,27.31,27.348,-0.78,32200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-31",27.6,27.7,27.56,27.562,-0.193,-0.7,41500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1811,"percent_change":1500,"volume":2416,"transactions":9,"vwap":2415},"2025-07-30",27.81,27.91,27.75,27.755,19400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":1866,"transactions":9,"vwap":2422},"2025-07-29",27.9,28.059999,27.85,27.885,0.044,0.16,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1790,"volume":1873,"transactions":9,"vwap":2430},"2025-07-28",27.92,27.98,27.8,27.841,-0.224,{"date":2433,"open":2356,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":118,"volume":2438,"transactions":9,"vwap":2436},"2025-07-25",28.1,27.99,28.065001,-0.089,12700,{"date":2440,"open":2339,"high":2441,"low":2442,"close":2443,"change":1970,"percent_change":2444,"volume":1008,"transactions":9,"vwap":2443},"2025-07-24",28.27,28.14,28.154,-0.6,{"date":2446,"open":2447,"high":2448,"low":2357,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-23",28.17,28.36,28.325,0.329,1.18,46300,{"date":2454,"open":2455,"high":2348,"low":2456,"close":2457,"change":2458,"percent_change":317,"volume":2459,"transactions":9,"vwap":2457},"2025-07-22",27.94,27.84,27.996,0.006,33400,{"date":2461,"open":2419,"high":2434,"low":2419,"close":2435,"change":2208,"percent_change":1538,"volume":2462,"transactions":9,"vwap":2435},"2025-07-21",97700,{"date":2464,"open":2419,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1373,"volume":2035,"transactions":9,"vwap":2467},"2025-07-18",27.97,27.76,27.795,-0.04,{"date":2470,"open":2471,"high":2379,"low":2472,"close":2473,"change":1529,"percent_change":1724,"volume":1672,"transactions":9,"vwap":2473},"2025-07-17",27.65,27.64,27.835,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1492,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-16",27.54,27.79,27.45,27.715,0.53,37700,{"date":2483,"open":2414,"high":2414,"low":2405,"close":2389,"change":1864,"percent_change":778,"volume":1070,"transactions":9,"vwap":2389},"2025-07-15",{"date":2485,"open":2395,"high":2405,"low":2395,"close":2405,"change":2208,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2405},"2025-07-14",0.71,67500,{"date":2489,"open":2490,"high":2478,"low":2491,"close":2492,"change":2493,"percent_change":2444,"volume":2494,"transactions":9,"vwap":2492},"2025-07-11",27.38,27.33,27.365,-0.165,17200,{"date":2496,"open":2497,"high":2498,"low":2491,"close":2498,"change":2499,"percent_change":1568,"volume":2500,"transactions":9,"vwap":2498},"2025-07-10",27.39,27.53,0.165,31900,{"date":2502,"open":2503,"high":2478,"low":2504,"close":2492,"change":982,"percent_change":2424,"volume":2368,"transactions":9,"vwap":2492},"2025-07-09",27.415,27.32,{"date":2506,"open":2507,"high":2508,"low":2504,"close":2504,"change":2047,"percent_change":1394,"volume":2243,"transactions":9,"vwap":2504},"2025-07-08",27.355,27.44,{"date":2510,"open":2511,"high":2395,"low":2512,"close":2511,"change":74,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-07",27.26,27.13,-1.84,31500,{"date":2516,"open":2478,"high":2517,"low":2478,"close":2378,"change":446,"percent_change":348,"volume":2518,"transactions":9,"vwap":2378},"2025-07-03",27.83,21400,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":1798,"percent_change":1965,"volume":2524,"transactions":9,"vwap":2523},"2025-07-02",27.525,27.78,27.68,39200,{"date":2526,"open":2523,"high":2527,"low":2528,"close":2529,"change":1394,"percent_change":2530,"volume":1901,"transactions":9,"vwap":2529},"2025-07-01",27.74,27.58,27.73,0.8,{"date":2532,"open":2533,"high":2528,"low":2497,"close":2534,"change":1811,"percent_change":1500,"volume":2535,"transactions":9,"vwap":2534},"2025-06-30",27.515,27.51,181700,{"date":2537,"open":2528,"high":2380,"low":2538,"close":2472,"change":1797,"percent_change":1798,"volume":2539,"transactions":9,"vwap":2472},"2025-06-27",27.5,14600,{"date":2541,"open":2542,"high":2388,"low":2542,"close":2390,"change":1739,"percent_change":2023,"volume":2543,"transactions":9,"vwap":2390},"2025-06-26",27.55,12400,{"date":2545,"open":2546,"high":2534,"low":2497,"close":2546,"change":1035,"percent_change":2468,"volume":865,"transactions":9,"vwap":2546},"2025-06-25",27.47,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":903,"volume":2553,"transactions":9,"vwap":2551},"2025-06-24",27.195,27.49,27.48,0.775,19600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":994,"percent_change":872,"volume":2560,"transactions":9,"vwap":2559},"2025-06-23",26.45,26.73,26.44,26.705,20200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2236,"percent_change":2567,"volume":2518,"transactions":9,"vwap":2566},"2025-06-20",26.72,26.75,26.48,26.515,-0.46,{"date":2569,"open":2570,"high":2557,"low":2571,"close":2572,"change":2573,"percent_change":1138,"volume":2574,"transactions":9,"vwap":2572},"2025-06-18",26.62,26.59,26.637,-0.053,18500,{"date":2576,"open":2577,"high":2578,"low":2571,"close":2579,"change":2580,"percent_change":2581,"volume":904,"transactions":9,"vwap":2579},"2025-06-17",26.83,26.86,26.69,-0.205,-0.76,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-16",26.96,27.040001,26.84,26.895,0.295,1.11,15300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2593,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2593},"2025-06-13",26.6,26.64,26.53,-0.37,-1.37,6900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2603,"change":544,"percent_change":1347,"volume":2604,"transactions":9,"vwap":2603},"2025-06-12",27,27.1,26.97,17500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2512,"change":1611,"percent_change":1268,"volume":2539,"transactions":9,"vwap":2512},"2025-06-11",27.07,27.17,27.030001,{"date":2611,"open":2612,"high":2613,"low":2578,"close":2614,"change":1864,"percent_change":778,"volume":2277,"transactions":9,"vwap":2614},"2025-06-10",26.92,26.995,26.89,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-09",26.68,26.88,0.38,1.43,8500,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2624,"change":148,"percent_change":2107,"volume":2627,"transactions":9,"vwap":2624},"2025-06-06",26.5,26.58,26.441,9300,{"date":2629,"open":2595,"high":2630,"low":2558,"close":2631,"change":1611,"percent_change":90,"volume":2632,"transactions":9,"vwap":2631},"2025-06-05",26.61,26.52,21000,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":572,"percent_change":2638,"volume":1672,"transactions":9,"vwap":2637},"2025-06-04",26.27,26.41,26.28,0.96,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1864,"percent_change":778,"volume":2645,"transactions":9,"vwap":2644},"2025-06-03",25.95,26.08,25.91,26.030001,14700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2649,"change":1576,"percent_change":1309,"volume":2651,"transactions":9,"vwap":2649},"2025-06-02",25.87,26.02,25.77,9000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2543,"transactions":9,"vwap":2657},"2025-05-30",25.79,25.81,25.6,25.65,-0.5,-1.91,{"date":2661,"open":2662,"high":2663,"low":2644,"close":2662,"change":552,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-29",26.15,26.19,1.04,21300,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-28",26.040001,25.88,-0.26,-0.99,20900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2676,"change":1679,"percent_change":427,"volume":2678,"transactions":9,"vwap":2676},"2025-05-27",26.035,26.14,26,14100,{"date":2680,"open":2681,"high":2676,"low":2681,"close":2682,"change":1798,"percent_change":856,"volume":2189,"transactions":9,"vwap":2682},"2025-05-23",25.84,26.01,{"date":2684,"open":2685,"high":2642,"low":2685,"close":2686,"change":778,"percent_change":2264,"volume":2259,"transactions":9,"vwap":2686},"2025-05-22",25.92,26.059999,{"date":2688,"open":2689,"high":2690,"low":2649,"close":2649,"change":1826,"percent_change":1512,"volume":2691,"transactions":9,"vwap":2649},"2025-05-21",26.33,26.38,31600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":2697,"percent_change":784,"volume":2086,"transactions":9,"vwap":2695},"2025-05-20",26.1,26.25,26.09,0.077,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":724,"volume":2705,"transactions":9,"vwap":2703},"2025-05-19",25.98,26.21,25.97,26.173,0.078,18200,{"date":2707,"open":2708,"high":2709,"low":2682,"close":2709,"change":1865,"percent_change":1529,"volume":2223,"transactions":9,"vwap":2709},"2025-05-16",26.049999,26.094999,{"date":2711,"open":2712,"high":2642,"low":2700,"close":2713,"change":2714,"percent_change":1839,"volume":2715,"transactions":9,"vwap":2713},"2025-05-15",26.045,26.065001,0.055,10000,{"date":2717,"open":2718,"high":2719,"low":2682,"close":2682,"change":1865,"percent_change":1529,"volume":2720,"transactions":9,"vwap":2682},"2025-05-14",26.16,26.22,17900,{"date":2722,"open":2723,"high":2682,"low":2723,"close":2700,"change":1611,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2700},"2025-05-13",25.75,0.93,7500,{"date":2727,"open":2655,"high":2728,"low":2656,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-12",25.86,25.74,0.393,1.55,51700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2737,"change":2738,"percent_change":2367,"volume":2739,"transactions":9,"vwap":2737},"2025-05-09",25.48,25.51,25.347,0.192,11200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2744,"change":1825,"percent_change":2745,"volume":1276,"transactions":9,"vwap":2744},"2025-05-08",25.24,25.31,25.155,-0.28,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2251,"volume":1909,"transactions":9,"vwap":2751},"2025-05-07",25.25,25.3,25.09,25.226,-0.238,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":74,"volume":2345,"transactions":9,"vwap":2758},"2025-05-06",25.35,25.55,25.2,25.464,-0.131,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1268,"volume":2767,"transactions":9,"vwap":2765},"2025-05-05",25.68,25.7,25.57,25.595,0.226,20000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2678,"transactions":9,"vwap":2773},"2025-05-02",25.43,25.47,25.33,25.369,0.696,2.82,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":1036,"percent_change":123,"volume":2781,"transactions":9,"vwap":2780},"2025-05-01",24.77,24.66,24.673,16200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1679,"volume":2243,"transactions":9,"vwap":2787},"2025-04-30",24.63,24.76,24.54,24.703,0.033,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":401,"percent_change":1625,"volume":1107,"transactions":9,"vwap":2794},"2025-04-29",24.6,24.71,24.47,24.67,{"date":2796,"open":2797,"high":2798,"low":180,"close":2799,"change":982,"percent_change":933,"volume":2800,"transactions":9,"vwap":2799},"2025-04-28",24.55,24.58,24.53,42000,{"date":184,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1520,"volume":2621,"transactions":9,"vwap":2805},24.37,24.52,24.35,24.485,0.115]