[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIE":3,"homepage-market-summary":30,"stock-historical-SEIE":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIE","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 International Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7216,0.613744,"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},35.21,35.15,35.29,35.1,35.6391,-0.4291,-1.2,93049.29842,38.3025,29.826,108432.08325050397,63.5,499,{"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},26.71,97354,35534184.979127,30.8,"2025-04-25",[186,189,198,209,220,229,240,251,262,273,283,292,303,313,324,334,344,353,362,372,382,392,401,411,422,433,443,453,464,474,484,495,505,514,524,534,542,550,558,564,571,579,587,595,603,611,619,627,638,648,657,667,676,685,693,702,712,721,730,741,751,760,767,773,780,787,794,801,807,814,820,828,836,844,852,859,865,871,878,884,890,895,902,910,917,925,932,937,942,948,956,964,971,976,981,988,995,1003,1011,1020,1028,1035,1042,1048,1053,1058,1066,1073,1081,1087,1095,1102,1110,1117,1125,1129,1136,1141,1149,1157,1162,1168,1174,1180,1186,1193,1198,1205,1214,1222,1230,1239,1248,1256,1264,1272,1281,1287,1295,1304,1312,1319,1328,1336,1343,1350,1356,1364,1371,1379,1386,1393,1401,1408,1414,1418,1425,1432,1438,1444,1450,1455,1463,1468,1474,1480,1486,1493,1499,1507,1513,1519,1528,1534,1541,1549,1555,1560,1566,1573,1580,1587,1595,1602,1607,1613,1616,1621,1630,1635,1642,1648,1656,1663,1670,1677,1682,1687,1693,1698,1704,1710,1716,1721,1728,1735,1740,1748,1755,1762,1768,1775,1780,1787,1795,1802,1809,1817,1825,1833,1842,1851,1860,1868,1874,1880,1885,1890,1897,1903,1912,1919,1926,1930,1937,1943,1950,1955,1962,1968,1974,1980,1987,1994,2000,2007,2015,2021,2029,2036,2042,2048,2055,2059,2065,2070,2075,2079,2086,2093,2100,2105,2111,2114,2119,2123,2130,2135,2140,2147,2152,2157,2160,2165,2170,2177,2182,2191,2196,2200,2205,2213,2218,2224,2230,2236,2241,2248,2254,2259,2262,2267,2272,2280,2288,2297,2305,2313,2321,2328,2334,2341,2349,2354,2359,2365,2372,2379,2385,2391,2399,2405,2410,2415,2423,2430,2435,2441,2447,2454,2460,2466,2474,2479,2484,2489,2495,2500,2505,2511,2516,2521,2527,2533,2537,2541,2547,2551,2555,2562,2568,2574,2579,2583,2587,2593,2598,2602,2607,2614,2620,2626,2632,2638,2645,2651,2656,2664,2669,2674,2680,2687,2692,2700,2706],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},445,35.199,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},35.72,35.75,35.63,0.0954,0.27,70099.775645,440,35.6937,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",35.34,35.61,35.26,35.5437,-0.0696,-0.2,102552.758,436,35.4541,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",35.41,35.65,35.38,35.6133,0.2675,0.76,115500.073,549,35.5497,{"date":221,"open":192,"high":192,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",35.23,35.3458,-0.4442,-1.24,76323.465,481,35.4064,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",36.13,36.19,35.78,35.79,-0.2642,-0.73,57798.769,342,35.9697,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",36.1,36.16,35.83,36.0542,-0.2146,-0.59,69541.1551,488,36.037,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",36.25,36.46,36.12,36.2688,-0.1512,-0.42,84250.1601,559,36.2889,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",36.33,36.43,36.17,36.42,0.3212,0.89,55891.1071,420,36.2502,{"date":274,"open":275,"high":232,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",36.06,35.87,36.0988,0.0044,0.01,147088.8022,513,36.0513,{"date":284,"open":264,"high":264,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",36.01,36.0944,-0.5232,-1.43,85569.996126,453,36.1783,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",36.64,36.68,36.41,36.6176,0.0651,0.18,87508.1601,408,36.5776,{"date":304,"open":305,"high":306,"low":267,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",36.53,36.62,36.5525,0.3354,0.93,43813.2081,325,36.5385,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",36.2,36.225,36.09,36.2171,-0.4079,-1.11,117362.2421,292,36.196,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":90,"volume":331,"transactions":332,"vwap":333},"2026-09-17",36.7,36.74,36.56,36.625,0.3289,65676.1721,441,36.6574,{"date":335,"open":328,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",36.935,36.115,36.2961,-0.0754,-0.21,122662.1501,588,36.5175,{"date":345,"open":346,"high":267,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":227,"vwap":352},"2026-09-15",36.4,36.27,36.3715,-0.0685,-0.19,92785.1831,36.3449,{"date":354,"open":355,"high":327,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",36.57,36.44,-0.311,-0.85,159134.216408,725,36.5382,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",36.88,36.69,36.751,0.3673,1.01,78033.1661,341,36.7889,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":238,"vwap":381},"2026-09-10",36.52,36.6,36.31,36.3837,-0.2305,-0.63,83802.206218,36.4555,{"date":383,"open":384,"high":364,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",36.86,36.58,36.6142,-0.36,-0.97,81904.2001,334,36.7359,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":176,"vwap":400},"2026-09-08",37.17,37.19,36.9742,-0.3745,-1,79759.1791,37.1247,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",37.22,37.44,37.3487,0.0167,0.04,52447.1941,384,37.3502,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",37.28,37.43,35.42,37.332,0.407,1.1,70711.185218,379,37.3152,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",36.84,36.95,36.81,36.925,0.1435,0.39,67754.1351,465,36.8892,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":67,"volume":440,"transactions":441,"vwap":442},"2026-09-01",37.02,37.06,36.72,36.7815,-0.2657,65116.1791,359,36.9441,{"date":444,"open":445,"high":395,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",37.148,36.91,37.0472,-0.0283,-0.08,71465.1621,565,37.0708,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",37.295,37.32,36.99,37.0755,-0.1045,-0.28,126041.3171,779,37.1286,{"date":465,"open":466,"high":403,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",37.16,37.08,37.18,-0.06,-0.16,158601.1351,300,37.1871,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":153,"volume":481,"transactions":482,"vwap":483},"2026-08-26",37.41,37.45,37.21,37.24,-0.13,60665.1351,354,37.3287,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",37.33,37.42,37.25,37.37,0.17,0.46,58144.263312,398,37.3432,{"date":496,"open":395,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",37.2825,37.1,37.2,0.0269,0.07,243189.4871,446,37.235,{"date":506,"open":466,"high":403,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",37.09,37.1731,0.2531,0.69,83990.1688,504,37.1624,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":148,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",36.93,37.13,36.85,36.92,-0.05,65956.1171,423,36.9457,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":46,"volume":531,"transactions":532,"vwap":533},"2026-08-19",36.98,37.04,36.79,36.94,0.1763,58658.1761,474,36.9492,{"date":535,"open":536,"high":435,"low":327,"close":537,"change":538,"percent_change":388,"volume":539,"transactions":540,"vwap":541},"2026-08-18",36.97,36.7637,-0.3618,53157.1981,393,36.8965,{"date":543,"open":403,"high":544,"low":507,"close":545,"change":546,"percent_change":165,"volume":547,"transactions":548,"vwap":549},"2026-08-17",37.27,37.1255,-0.0945,47299.1111,368,37.1878,{"date":551,"open":552,"high":486,"low":553,"close":403,"change":407,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",37.23,37.15,0.11,205093.240896,382,37.2988,{"date":559,"open":395,"high":25,"low":436,"close":468,"change":560,"percent_change":194,"volume":561,"transactions":562,"vwap":563},"2026-08-13",0.1,65710.15648,422,37.1894,{"date":565,"open":553,"high":499,"low":566,"close":467,"change":567,"percent_change":554,"volume":568,"transactions":569,"vwap":570},"2026-08-12",37.03,0.0392,58850.2635,295,37.1346,{"date":572,"open":468,"high":403,"low":536,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",37.0408,0.0058,0.02,87026.1415,320,37.0936,{"date":580,"open":507,"high":581,"low":457,"close":582,"change":583,"percent_change":108,"volume":584,"transactions":585,"vwap":586},"2026-08-10",37.12,37.035,-0.1788,48862.1535,432,37.0675,{"date":588,"open":468,"high":488,"low":507,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",37.2138,0.4538,1.23,214333.3645,533,37.1858,{"date":596,"open":536,"high":566,"low":327,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",36.76,-0.0796,-0.22,139659.1379,350,36.8024,{"date":604,"open":425,"high":605,"low":606,"close":607,"change":608,"percent_change":194,"volume":609,"transactions":493,"vwap":610},"2026-08-05",37.015,36.8,36.8396,0.1009,79117.5299,36.9081,{"date":612,"open":355,"high":613,"low":305,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":472,"vwap":618},"2026-08-04",36.78,36.7387,0.3615,0.99,50955.1869,36.6355,{"date":620,"open":346,"high":267,"low":347,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",36.3772,0.0897,0.25,80497.1289,346,36.3716,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",36.3,36.34,35.95,36.2875,-0.1563,-0.43,74150.1679,522,36.2391,{"date":639,"open":266,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",36.75,35.995,36.4438,0.7638,2.14,966856.134987,1749,36.4675,{"date":649,"open":191,"high":650,"low":651,"close":652,"change":653,"percent_change":340,"volume":654,"transactions":655,"vwap":656},"2026-07-29",36.11,35.595,35.68,-0.0746,912433.1219,803,35.7397,{"date":658,"open":659,"high":276,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",35.56,35.55,35.7546,-0.0307,-0.09,60892.1029,404,35.7206,{"date":668,"open":669,"high":631,"low":212,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",35.92,35.7853,0.3016,0.85,441741.0999,391,35.9067,{"date":677,"open":211,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":29,"vwap":684},"2026-07-24",35.66,35.4,35.4837,0.2775,0.79,114071.0999,35.5253,{"date":686,"open":222,"high":679,"low":687,"close":688,"change":689,"percent_change":143,"volume":690,"transactions":691,"vwap":692},"2026-07-23",34.98,35.2062,-0.4597,153669.0999,610,35.2492,{"date":694,"open":233,"high":695,"low":212,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",35.81,35.6659,0.0909,0.26,67628.0999,340,35.7288,{"date":703,"open":704,"high":201,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",35.39,35.25,35.575,0.415,1.18,92687.0999,447,35.4484,{"date":713,"open":211,"high":328,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",35.13,35.16,-0.2844,-0.8,76834.0999,417,35.321,{"date":722,"open":723,"high":724,"low":222,"close":725,"change":726,"percent_change":258,"volume":727,"transactions":728,"vwap":729},"2026-07-17",35.24,35.49,35.4444,-0.1489,59935.1289,339,35.3659,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",35.45,35.76,35.445,35.5933,-0.1642,-0.46,83897.1339,406,35.583,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":482,"vwap":750},"2026-07-15",35.62,35.835,35.51,35.7575,0.2375,0.67,66934.1259,35.6917,{"date":752,"open":659,"high":753,"low":754,"close":755,"change":698,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",35.77,35.46,35.52,0.74,110287.623717,552,35.6203,{"date":761,"open":415,"high":762,"low":723,"close":202,"change":357,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",35.48,-0.87,74463.1279,424,35.3726,{"date":768,"open":660,"high":769,"low":211,"close":770,"change":771,"percent_change":350,"volume":772,"transactions":9,"vwap":770},"2026-07-10",35.67,35.571,-0.069,90600,{"date":774,"open":775,"high":776,"low":705,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",35.32,35.64,0.5,1.42,377000,{"date":781,"open":782,"high":753,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-07-08",35.14,34.85,-0.38,-1.07,254200,{"date":788,"open":695,"high":789,"low":790,"close":755,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":755},"2026-07-07",35.91,35.47,-0.328,-0.91,62600,{"date":795,"open":190,"high":796,"low":776,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",35.88,35.848,-0.052,-0.14,63300,{"date":802,"open":255,"high":232,"low":190,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",35.9,0.508,1.44,81300,{"date":808,"open":809,"high":660,"low":810,"close":811,"change":812,"percent_change":460,"volume":813,"transactions":9,"vwap":811},"2026-07-01",35.33,35.3,35.392,-0.099,68000,{"date":815,"open":810,"high":755,"low":810,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",35.491,0.056,0.16,342700,{"date":821,"open":822,"high":754,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",35.28,35.080002,35.435,0.213,0.6,332400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":480,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-26",35.18,35.36,35.060001,35.222,-0.37,96700,{"date":837,"open":213,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",35.58,35.275,35.352,0.29,0.83,76900,{"date":845,"open":846,"high":830,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",35.0099983,34.96,35.062,-0.092,-0.26,76700,{"date":853,"open":222,"high":19,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",35.145,35.154,-0.561,-1.57,68200,{"date":860,"open":234,"high":234,"low":769,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",35.715,0.113,0.32,77400,{"date":866,"open":769,"high":867,"low":868,"close":869,"change":817,"percent_change":818,"volume":870,"transactions":9,"vwap":869},"2026-06-18",35.73,35.54,35.602,70500,{"date":872,"open":873,"high":650,"low":755,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",36.0099983,35.546,-0.117,-0.33,94400,{"date":879,"open":733,"high":880,"low":678,"close":881,"change":882,"percent_change":429,"volume":883,"transactions":9,"vwap":881},"2026-06-16",35.82,35.663,0.138,99700,{"date":885,"open":880,"high":243,"low":734,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",35.525,0.185,0.52,66500,{"date":891,"open":222,"high":213,"low":832,"close":200,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":200},"2026-06-12",0.14,0.4,67900,{"date":896,"open":897,"high":528,"low":898,"close":899,"change":309,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-11",34.58,34.4,35.2,2.71,104600,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",34.5,34.66,34.27,-0.44,-1.27,71600,{"date":911,"open":912,"high":899,"low":913,"close":914,"change":915,"percent_change":520,"volume":916,"transactions":9,"vwap":914},"2026-06-09",35.040001,34.25,34.71,-0.016,108300,{"date":918,"open":783,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",34.93,34.63,34.726,0.053,0.15,73900,{"date":926,"open":17,"high":723,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",34.59,34.673,-0.777,-2.19,46200,{"date":933,"open":704,"high":934,"low":810,"close":732,"change":841,"percent_change":935,"volume":936,"transactions":9,"vwap":732},"2026-06-04",35.5,0.82,67300,{"date":938,"open":222,"high":415,"low":18,"close":715,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":715},"2026-06-03",-0.216,-0.61,100000,{"date":943,"open":679,"high":944,"low":19,"close":945,"change":946,"percent_change":698,"volume":947,"transactions":9,"vwap":945},"2026-06-02",35.465,35.376,0.091,62300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":379,"volume":955,"transactions":9,"vwap":953},"2026-06-01",35.12,35.44,35.029999,35.285,-0.222,59700,{"date":957,"open":958,"high":959,"low":790,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",35.6,35.71,35.507,0.192,0.54,56600,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":407,"volume":970,"transactions":9,"vwap":968},"2026-05-28",35.099998,35.43,35.315,0.015,105500,{"date":972,"open":704,"high":732,"low":222,"close":810,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":810},"2026-05-27",-0.235,-0.66,54300,{"date":977,"open":652,"high":652,"low":415,"close":978,"change":979,"percent_change":805,"volume":980,"transactions":9,"vwap":978},"2026-05-26",35.535,0.506,67400,{"date":982,"open":983,"high":782,"low":984,"close":985,"change":986,"percent_change":480,"volume":987,"transactions":9,"vwap":985},"2026-05-22",35.09,34.94,35.028999,-0.047,41100,{"date":989,"open":990,"high":18,"low":991,"close":992,"change":993,"percent_change":841,"volume":994,"transactions":9,"vwap":992},"2026-05-21",34.65,34.645,35.076,0.103,72700,{"date":996,"open":997,"high":912,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",34.54,34.46,34.973,0.543,1.58,103400,{"date":1004,"open":1005,"high":990,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",34.56,34.39,34.43,-0.368,-1.06,125800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",34.74,34.83,34.53,34.798,0.358,1.04,54800,{"date":1021,"open":1022,"high":1023,"low":898,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",34.505,34.57,34.44,-0.623,-1.78,114000,{"date":1029,"open":830,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":784,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",35.27,35.049999,35.063,-0.132,59300,{"date":1036,"open":1037,"high":17,"low":1038,"close":1039,"change":1040,"percent_change":429,"volume":1041,"transactions":9,"vwap":1039},"2026-05-13",34.925,34.88,35.195,0.135,75200,{"date":1043,"open":1044,"high":983,"low":1045,"close":832,"change":1046,"percent_change":118,"volume":1047,"transactions":9,"vwap":832},"2026-05-12",34.955,34.82,-0.112,75800,{"date":1049,"open":810,"high":809,"low":782,"close":1050,"change":1051,"percent_change":470,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",35.172,-0.058,44000,{"date":1054,"open":18,"high":1030,"low":1055,"close":222,"change":1056,"percent_change":591,"volume":1057,"transactions":9,"vwap":222},"2026-05-08",35,0.429,120500,{"date":1059,"open":1060,"high":704,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-07",35.35,34.78,34.801,-0.427,-1.21,105000,{"date":1067,"open":899,"high":705,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-06",35.11,35.228,0.868,2.53,81000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":60,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-05",34.2,34.37,34.09,34.36,1.33,78700,{"date":1082,"open":1075,"high":913,"low":1083,"close":1084,"change":1085,"percent_change":288,"volume":1086,"transactions":9,"vwap":1084},"2026-05-04",33.79,33.91,-0.491,87100,{"date":1088,"open":1089,"high":1090,"low":1076,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-01",34.42,34.67,34.401,-0.118,-0.34,65600,{"date":1096,"open":1097,"high":927,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",34.099998,34.519,0.819,2.43,74600,{"date":1103,"open":1104,"high":1084,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-29",33.85,33.57,33.7,-0.315,-0.93,113400,{"date":1111,"open":1112,"high":1097,"low":1084,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",33.94,34.014999,0.063,0.19,78200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":350,"volume":1124,"transactions":9,"vwap":1122},"2026-04-27",34.0099983,34.21,33.89,33.952,-0.063,315300,{"date":1126,"open":1104,"high":1077,"low":1127,"close":1113,"change":554,"percent_change":863,"volume":1128,"transactions":9,"vwap":1113},"2026-04-24",33.84,60500,{"date":1130,"open":1097,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":785,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",34.22,33.61,33.905,-0.365,80100,{"date":1137,"open":1006,"high":898,"low":1138,"close":906,"change":1139,"percent_change":1140,"volume":843,"transactions":9,"vwap":906},"2026-04-22",34.18,0.095,0.28,{"date":1142,"open":1143,"high":1013,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",34.64,34.15,34.175,-0.716,-2.05,79300,{"date":1150,"open":1151,"high":847,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-20",34.86,34.685,34.891,-0.184,-0.52,58500,{"date":1158,"open":714,"high":1060,"low":952,"close":1159,"change":1160,"percent_change":1161,"volume":1041,"transactions":9,"vwap":1159},"2026-04-17",35.075001,0.411,1.19,{"date":1163,"open":1014,"high":1164,"low":1005,"close":1165,"change":1166,"percent_change":148,"volume":1167,"transactions":9,"vwap":1165},"2026-04-16",34.91,34.664,-0.006,72600,{"date":1169,"open":1170,"high":1171,"low":920,"close":1090,"change":205,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1090},"2026-04-15",34.75,34.79,-0.57,167500,{"date":1175,"open":1176,"high":847,"low":1176,"close":1177,"change":194,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",34.7,34.87,0.78,83600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":887,"percent_change":962,"volume":1185,"transactions":9,"vwap":1184},"2026-04-13",34.049999,34.695,34.6,85700,{"date":1187,"open":1188,"high":897,"low":906,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-10",34.575,34.415,0.195,0.57,102900,{"date":1194,"open":1195,"high":1078,"low":1133,"close":1131,"change":1196,"percent_change":350,"volume":1197,"transactions":9,"vwap":1131},"2026-04-09",33.95,-0.065,52800,{"date":1199,"open":1076,"high":1007,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",34.029999,34.285,1.063,3.2,52400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",32.66,33.52,32.39,33.222,0.242,0.73,49000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":554,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",32.855,33.09,32.81,32.98,0.035,97000,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-02",32.42,32.99,32.945,-0.271,-0.82,82900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-01",33.32,33.39,33.105,33.216,0.62,1.9,69000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",32.15,32.6,31.96,32.596,0.994,3.15,70900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":698,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",31.79,31.89,31.51,31.602,0.082,120100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",31.75,32.02,31.52,-0.466,-1.46,229500,{"date":1265,"open":1266,"high":1267,"low":1243,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",32.3,32.47,31.986,-0.564,-1.73,51500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",32.65,32.72,32.4,32.55,0.44,1.37,385300,{"date":1282,"open":1250,"high":1283,"low":1250,"close":1284,"change":1285,"percent_change":663,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",32.22,32.11,-0.029,171200,{"date":1288,"open":1243,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-23",32.53,31.71,32.139,0.709,2.26,148500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",32.25,33.48,31.335,31.43,-1.005,-3.1,79700,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-19",31.85,32.64,32.435,-0.1,-0.31,131600,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",33.0099983,32.535,-0.456,-1.38,70400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-17",33.12,33.21,32.97,32.991,0.123,0.37,74700,{"date":1329,"open":1330,"high":1331,"low":1275,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-16",32.77,32.94,32.868,0.503,1.55,48100,{"date":1337,"open":1338,"high":1219,"low":1339,"close":1340,"change":1341,"percent_change":288,"volume":1342,"transactions":9,"vwap":1340},"2026-03-13",32.82,32.34,32.365,-0.468,53100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":856,"percent_change":1349,"volume":793,"transactions":9,"vwap":1348},"2026-03-12",32.95,33.029999,32.68,32.833,-1.68,{"date":1351,"open":1232,"high":1208,"low":1352,"close":1353,"change":1354,"percent_change":205,"volume":1355,"transactions":9,"vwap":1353},"2026-03-11",33.15,33.394,-0.066,87700,{"date":1357,"open":1358,"high":1359,"low":1233,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-10",33.55,33.96,33.46,0.21,0.63,174700,{"date":1365,"open":1274,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":909,"transactions":9,"vwap":1368},"2026-03-09",33.385,32.32,33.25,0.044,0.13,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-06",32.8,33.33,33.206,-0.329,-0.98,59900,{"date":1380,"open":1106,"high":1381,"low":1347,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-05",33.88,33.535,-0.764,-2.23,69700,{"date":1387,"open":1182,"high":1388,"low":1200,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-04",34.3,34.299,0.434,1.28,59100,{"date":1394,"open":1395,"high":1182,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-03",33.49,33.07,33.865,-1.117,-3.19,85400,{"date":1402,"open":1403,"high":1068,"low":1045,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-02",34.84,34.982,-0.683,-1.92,57500,{"date":1409,"open":1410,"high":276,"low":192,"close":1411,"change":1412,"percent_change":340,"volume":1413,"transactions":9,"vwap":1411},"2026-02-27",35.8,35.665,-0.075,65500,{"date":1415,"open":191,"high":695,"low":868,"close":1416,"change":1046,"percent_change":1310,"volume":1417,"transactions":9,"vwap":1416},"2026-02-26",35.74,43000,{"date":1419,"open":1420,"high":1421,"low":212,"close":1422,"change":1423,"percent_change":616,"volume":1424,"transactions":9,"vwap":1422},"2026-02-25",35.7,35.89,35.852,0.353,78500,{"date":1426,"open":775,"high":1427,"low":1030,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-24",35.57,35.499,0.08,0.23,125900,{"date":1433,"open":958,"high":652,"low":831,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-23",35.419,-0.064,-0.18,61500,{"date":1439,"open":705,"high":1440,"low":17,"close":1441,"change":1442,"percent_change":842,"volume":1443,"transactions":9,"vwap":1441},"2026-02-20",35.53,35.483,0.292,38400,{"date":1445,"open":1446,"high":17,"low":687,"close":1447,"change":1448,"percent_change":1310,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",35.07,35.191,-0.109,63900,{"date":1451,"open":810,"high":934,"low":1452,"close":810,"change":1453,"percent_change":194,"volume":1454,"transactions":9,"vwap":810},"2026-02-18",35.245,0.096,142900,{"date":1456,"open":1457,"high":222,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-17",34.92,34.765,35.204,0.227,0.65,160900,{"date":1464,"open":1465,"high":832,"low":1014,"close":1466,"change":1092,"percent_change":1093,"volume":1467,"transactions":9,"vwap":1466},"2026-02-13",34.9,34.977,288400,{"date":1469,"open":967,"high":790,"low":952,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-12",35.095001,-0.276,-0.78,380200,{"date":1475,"open":1060,"high":754,"low":714,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-11",35.371,0.133,0.38,113000,{"date":1481,"open":810,"high":211,"low":1482,"close":1483,"change":1484,"percent_change":554,"volume":1485,"transactions":9,"vwap":1483},"2026-02-10",35.19,35.238,0.038,89800,{"date":1487,"open":1488,"high":822,"low":1489,"close":899,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":899},"2026-02-09",34.95,34.905,0.56,1.62,88600,{"date":1494,"open":1495,"high":1013,"low":1495,"close":1143,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1143},"2026-02-06",34.465,0.61,1.79,208800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1200,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1200},"2026-02-05",34.16,34.28,33.98,-0.431,-1.25,90900,{"date":1508,"open":1090,"high":1013,"low":1509,"close":1510,"change":1511,"percent_change":1191,"volume":1512,"transactions":9,"vwap":1510},"2026-02-04",34.35,34.461,0.196,65400,{"date":1514,"open":1097,"high":1388,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":975,"transactions":9,"vwap":1516},"2026-02-03",34.02,34.265,0.179,0.53,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-02",34,34.13,33.92,34.085999,0.296,0.88,657500,{"date":1529,"open":1521,"high":1530,"low":1531,"close":1083,"change":1532,"percent_change":1472,"volume":1533,"transactions":9,"vwap":1083},"2026-01-30",34.040001,33.66,-0.265,74000,{"date":1535,"open":1536,"high":1502,"low":1537,"close":1538,"change":1539,"percent_change":893,"volume":1540,"transactions":9,"vwap":1538},"2026-01-29",34.07,33.68,34.055,0.136,80400,{"date":1542,"open":1543,"high":1119,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-28",33.955,33.75,33.919,-0.403,-1.17,104700,{"date":1550,"open":1097,"high":1015,"low":1097,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-27",34.322,0.527,1.56,86700,{"date":1556,"open":1104,"high":1359,"low":1557,"close":1558,"change":299,"percent_change":962,"volume":1559,"transactions":9,"vwap":1558},"2026-01-26",33.76,33.795,66600,{"date":1561,"open":1562,"high":1537,"low":1374,"close":1563,"change":1564,"percent_change":1496,"volume":1565,"transactions":9,"vwap":1563},"2026-01-23",33.38,33.615,0.205,47900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":863,"volume":1572,"transactions":9,"vwap":1570},"2026-01-22",33.5,33.59,33.41,0.105,183800,{"date":1574,"open":1396,"high":1562,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-21",32.93,33.305,0.365,1.11,55100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1331,"change":74,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1331},"2026-01-20",33,33.17,32.88,-1.52,97300,{"date":1588,"open":1589,"high":1395,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-16",33.4,33.34,33.45,0.114,0.34,208400,{"date":1596,"open":1589,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1436,"volume":1601,"transactions":9,"vwap":1599},"2026-01-15",33.47,33.3,33.336,-0.059,61800,{"date":1603,"open":1374,"high":1604,"low":1605,"close":1606,"change":1361,"percent_change":1362,"volume":889,"transactions":9,"vwap":1606},"2026-01-14",33.43,33.29,33.395,{"date":1608,"open":1368,"high":1609,"low":1610,"close":1611,"change":340,"percent_change":379,"volume":1612,"transactions":9,"vwap":1611},"2026-01-13",33.28,33.11,33.185,43800,{"date":1614,"open":1374,"high":1597,"low":1374,"close":1606,"change":887,"percent_change":1490,"volume":1615,"transactions":9,"vwap":1606},"2026-01-12",50300,{"date":1617,"open":1610,"high":1609,"low":1217,"close":1322,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1322},"2026-01-09",0.181,0.55,57400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-08",32.9,33.060001,32.89,33.028999,0.019,0.06,47600,{"date":1631,"open":1632,"high":1352,"low":1323,"close":1314,"change":1633,"percent_change":834,"volume":1634,"transactions":9,"vwap":1314},"2026-01-07",33.099998,-0.124,55600,{"date":1636,"open":1352,"high":1322,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-06",33.055,33.134,0.029,0.09,51400,{"date":1643,"open":1338,"high":1644,"low":1373,"close":1234,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1234},"2026-01-05",33.13,0.316,0.96,69800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":682,"volume":1655,"transactions":9,"vwap":1653},"2026-01-02",32.76,32.85,32.685,32.789,0.257,67100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":118,"volume":1601,"transactions":9,"vwap":1661},"2025-12-31",32.585,32.63,32.45,32.532,-0.103,{"date":1664,"open":1665,"high":1666,"low":1242,"close":1667,"change":1668,"percent_change":1326,"volume":1669,"transactions":9,"vwap":1667},"2025-12-30",32.675,32.74,32.635,0.12,86300,{"date":1671,"open":1672,"high":1673,"low":1209,"close":1674,"change":1675,"percent_change":974,"volume":1676,"transactions":9,"vwap":1674},"2025-12-29",32.565,32.61,32.515,-0.215,57700,{"date":1678,"open":1650,"high":1330,"low":1679,"close":1680,"change":575,"percent_change":1628,"volume":1681,"transactions":9,"vwap":1680},"2025-12-26",32.62,32.73,24800,{"date":1683,"open":1274,"high":1330,"low":1274,"close":1684,"change":1685,"percent_change":1370,"volume":1686,"transactions":9,"vwap":1684},"2025-12-24",32.71,0.041,37600,{"date":1688,"open":1274,"high":1680,"low":1242,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-23",32.669,0.134,0.41,60100,{"date":1694,"open":1660,"high":1695,"low":1276,"close":1315,"change":1696,"percent_change":799,"volume":1697,"transactions":9,"vwap":1315},"2025-12-22",32.58,-0.045,94200,{"date":1699,"open":1700,"high":1695,"low":1700,"close":1695,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1695},"2025-12-19",32.37,0.36,1.12,1335800,{"date":1705,"open":1706,"high":1242,"low":1707,"close":1283,"change":1708,"percent_change":1619,"volume":1709,"transactions":9,"vwap":1283},"2025-12-18",32.26,31.935,0.175,95000,{"date":1711,"open":1283,"high":1207,"low":1712,"close":1713,"change":1714,"percent_change":1155,"volume":1715,"transactions":9,"vwap":1713},"2025-12-17",32.0099983,32.044998,-0.167,67600,{"date":1717,"open":1718,"high":1679,"low":1284,"close":1719,"change":1720,"percent_change":634,"volume":1615,"transactions":9,"vwap":1719},"2025-12-16",32.31,32.212,-0.138,{"date":1722,"open":1339,"high":1723,"low":1724,"close":1725,"change":1430,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-15",32.78,31.98,32.35,0.72,44500,{"date":1729,"open":1730,"high":1660,"low":1731,"close":1732,"change":1436,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-12",32.24,31.97,32.12,-0.56,65700,{"date":1736,"open":1737,"high":1738,"low":1732,"close":1266,"change":1739,"percent_change":1212,"volume":889,"transactions":9,"vwap":1266},"2025-12-11",32.13,32.36,0.235,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":893,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-10",32.16,32.445,31.7,32.064999,1.26,76500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":148,"percent_change":469,"volume":1754,"transactions":9,"vwap":1753},"2025-12-09",31.8,32.09,31.57,31.665,98300,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":936,"transactions":9,"vwap":1759},"2025-12-08",31.95,31.62,31.685,0.001,0,{"date":1763,"open":1250,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":160,"volume":1080,"transactions":9,"vwap":1766},"2025-12-05",32.14,31.54,31.684,-0.077,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1229,"transactions":9,"vwap":1772},"2025-12-04",31.93,31.73,31.761,-0.002,-0.01,{"date":1776,"open":1777,"high":1778,"low":1758,"close":1779,"change":1429,"percent_change":623,"volume":1424,"transactions":9,"vwap":1779},"2025-12-03",31.63,31.84,31.763,{"date":1781,"open":1782,"high":1290,"low":1783,"close":1784,"change":1785,"percent_change":826,"volume":1786,"transactions":9,"vwap":1784},"2025-12-02",31.65,31.58,31.683,0.188,53400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":258,"volume":1794,"transactions":9,"vwap":1792},"2025-12-01",31.77,32.5,31.35,31.495,-0.134,68100,{"date":1796,"open":1260,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1478,"volume":1801,"transactions":9,"vwap":1799},"2025-11-28",31.68,31.2,31.629,0.119,33400,{"date":1803,"open":1804,"high":1783,"low":1805,"close":1252,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1252},"2025-11-26",31.41,31.25,0.43,1.38,73800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":113,"volume":1816,"transactions":9,"vwap":1814},"2025-11-25",30.96,31.37,30.86,31.08,0.318,143300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":490,"volume":1824,"transactions":9,"vwap":1822},"2025-11-24",30.71,30.88,30.63,30.762,0.052,112900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1819,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1819},"2025-11-21",30.55,31.014999,30.38,0.486,1.61,61100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-20",30.9,31.1,30.2,30.224,-0.399,-1.3,73500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-19",30.66,30.79,30.46,30.623,-0.022,-0.07,107700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-18",30.57,30.73,30.475,30.645,-0.39,-1.26,90300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1485,"transactions":9,"vwap":1865},"2025-11-17",31.22,31.5,30.945,31.035,-0.425,-1.35,{"date":1869,"open":1791,"high":1782,"low":1870,"close":1871,"change":1872,"percent_change":1093,"volume":1873,"transactions":9,"vwap":1871},"2025-11-14",31.32,31.46,-0.107,48000,{"date":1875,"open":1876,"high":1876,"low":1260,"close":1877,"change":1878,"percent_change":128,"volume":1879,"transactions":9,"vwap":1877},"2025-11-13",31.86,31.567,-0.183,82800,{"date":1881,"open":1777,"high":1882,"low":1883,"close":1258,"change":698,"percent_change":842,"volume":1884,"transactions":9,"vwap":1258},"2025-11-12",31.78,31.575,203000,{"date":1886,"open":1887,"high":1888,"low":1812,"close":1889,"change":299,"percent_change":1191,"volume":1417,"transactions":9,"vwap":1889},"2025-11-11",31.39,31.56,31.49,{"date":1891,"open":1892,"high":1870,"low":1814,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-10",31.17,31.31,0.362,1.17,61300,{"date":1898,"open":1819,"high":1899,"low":1900,"close":1901,"change":1592,"percent_change":1326,"volume":1902,"transactions":9,"vwap":1901},"2025-11-07",30.97,30.69,30.948,92800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-06",31.030001,31.040001,30.725,30.834,-0.012,-0.04,97600,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":672,"volume":1918,"transactions":9,"vwap":1916},"2025-11-05",30.7,30.91,30.846,0.259,101400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":717,"volume":1148,"transactions":9,"vwap":1924},"2025-11-04",30.59,30.76,30.505,30.587,-0.247,{"date":1927,"open":183,"high":1835,"low":1922,"close":1908,"change":1928,"percent_change":1429,"volume":1929,"transactions":9,"vwap":1908},"2025-11-03",0.024,76000,{"date":1931,"open":1932,"high":1820,"low":1933,"close":1934,"change":1774,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-31",30.84,30.65,30.81,-0.03,132100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1939,"change":1773,"percent_change":1774,"volume":1942,"transactions":9,"vwap":1939},"2025-10-30",30.82,30.93,30.75,95400,{"date":1944,"open":1945,"high":1946,"low":1914,"close":1947,"change":1948,"percent_change":737,"volume":1949,"transactions":9,"vwap":1947},"2025-10-29",31,31.07,30.822,-0.143,62500,{"date":1951,"open":1835,"high":1946,"low":1952,"close":1953,"change":148,"percent_change":469,"volume":1954,"transactions":9,"vwap":1953},"2025-10-28",30.87,30.965,76300,{"date":1956,"open":1957,"high":1958,"low":1940,"close":1959,"change":1960,"percent_change":1178,"volume":1961,"transactions":9,"vwap":1959},"2025-10-27",30.95,31.01,30.985,0.239,49400,{"date":1963,"open":1854,"high":1934,"low":1844,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-24",30.746,0.106,0.35,42000,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":748,"volume":1533,"transactions":9,"vwap":1972},"2025-10-23",30.54,30.68,30.64,0.204,{"date":1975,"open":1976,"high":1853,"low":1977,"close":1978,"change":1114,"percent_change":1361,"volume":1979,"transactions":9,"vwap":1978},"2025-10-22",30.45,30.31,30.436,87000,{"date":1981,"open":1982,"high":1846,"low":1983,"close":1984,"change":1985,"percent_change":74,"volume":1986,"transactions":9,"vwap":1984},"2025-10-21",30.415,30.33,30.373,-0.157,91200,{"date":1988,"open":1976,"high":1921,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-20",30.34,30.53,0.155,0.51,429200,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1760,"percent_change":1761,"volume":1999,"transactions":9,"vwap":1998},"2025-10-17",30.25,30.42,30.375,55500,{"date":2001,"open":2002,"high":1846,"low":2003,"close":2004,"change":2005,"percent_change":1701,"volume":2006,"transactions":9,"vwap":2004},"2025-10-16",30.35,30.29,30.374,0.109,54600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":623,"volume":2014,"transactions":9,"vwap":2012},"2025-10-15",30.3,30.37,30.146,30.265,0.075,300200,{"date":2016,"open":2017,"high":2009,"low":2018,"close":2019,"change":2020,"percent_change":888,"volume":800,"transactions":9,"vwap":2019},"2025-10-14",29.9,29.895,30.19,0.156,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1236,"volume":2028,"transactions":9,"vwap":2026},"2025-10-13",30,30.11,29.891,30.034,0.184,39300,{"date":2030,"open":2031,"high":2009,"low":26,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-10",30.27,29.85,-0.531,-1.75,32800,{"date":2037,"open":2038,"high":1933,"low":2009,"close":2039,"change":2040,"percent_change":97,"volume":2041,"transactions":9,"vwap":2039},"2025-10-09",30.6,30.381,-0.236,34100,{"date":2043,"open":1933,"high":1819,"low":1827,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-08",30.617,0.094,0.31,32000,{"date":2049,"open":1914,"high":2050,"low":2051,"close":2052,"change":1471,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-07",30.77,30.49,30.523,-0.9,79000,{"date":2056,"open":183,"high":1820,"low":1922,"close":2057,"change":1166,"percent_change":148,"volume":2058,"transactions":9,"vwap":2057},"2025-10-06",30.799,56000,{"date":2060,"open":2061,"high":1820,"low":2062,"close":2063,"change":1139,"percent_change":2046,"volume":2064,"transactions":9,"vwap":2063},"2025-10-03",30.775,30.72,30.805,51200,{"date":2066,"open":1941,"high":1939,"low":2067,"close":1819,"change":2068,"percent_change":469,"volume":2069,"transactions":9,"vwap":1819},"2025-10-02",30.56,-0.018,53000,{"date":2071,"open":1941,"high":1845,"low":2038,"close":2072,"change":2073,"percent_change":1212,"volume":2074,"transactions":9,"vwap":2072},"2025-10-01",30.728,0.223,45700,{"date":2076,"open":2077,"high":1827,"low":2010,"close":1923,"change":892,"percent_change":491,"volume":2078,"transactions":9,"vwap":1923},"2025-09-30",30.4,62200,{"date":2080,"open":2077,"high":2081,"low":2003,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-29",30.48,30.365,0.073,0.24,53800,{"date":2087,"open":1837,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":309,"volume":2092,"transactions":9,"vwap":2090},"2025-09-26",30.32,30.18,30.292,0.278,46500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":97,"volume":1902,"transactions":9,"vwap":2098},"2025-09-25",30.049999,30.09,29.87,30.014,-0.233,{"date":2101,"open":2088,"high":2077,"low":1837,"close":2102,"change":1948,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-24",30.247,-0.47,40200,{"date":2106,"open":2107,"high":2038,"low":1983,"close":2108,"change":2109,"percent_change":449,"volume":2110,"transactions":9,"vwap":2108},"2025-09-23",30.5,30.39,-0.024,71200,{"date":2112,"open":2009,"high":1976,"low":2012,"close":2113,"change":2005,"percent_change":1701,"volume":1034,"transactions":9,"vwap":2113},"2025-09-22",30.414,{"date":2115,"open":2002,"high":1829,"low":2031,"close":2116,"change":2117,"percent_change":153,"volume":2118,"transactions":9,"vwap":2116},"2025-09-19",30.305,-0.106,62800,{"date":2120,"open":2002,"high":2051,"low":2009,"close":2121,"change":2122,"percent_change":554,"volume":1620,"transactions":9,"vwap":2121},"2025-09-18",30.411,0.034,{"date":2124,"open":2125,"high":1972,"low":2088,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-17",30.44,30.377,-0.165,-0.54,56500,{"date":2131,"open":1827,"high":2038,"low":1997,"close":2132,"change":2133,"percent_change":160,"volume":2134,"transactions":9,"vwap":2132},"2025-09-16",30.542,-0.074,81900,{"date":2136,"open":2038,"high":2137,"low":2067,"close":2138,"change":2139,"percent_change":46,"volume":1873,"transactions":9,"vwap":2138},"2025-09-15",30.67,30.616,0.146,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":480,"percent_change":258,"volume":2146,"transactions":9,"vwap":2145},"2025-09-12",30.455,30.52,30.36,30.47,70100,{"date":2148,"open":1976,"high":2149,"low":1976,"close":2038,"change":2150,"percent_change":368,"volume":2151,"transactions":9,"vwap":2038},"2025-09-11",30.62,0.305,55000,{"date":2153,"open":1976,"high":1846,"low":1996,"close":2154,"change":2155,"percent_change":449,"volume":2156,"transactions":9,"vwap":2154},"2025-09-10",30.295,-0.025,28200,{"date":2158,"open":2009,"high":2108,"low":1996,"close":2088,"change":123,"percent_change":1857,"volume":2159,"transactions":9,"vwap":2088},"2025-09-09",58300,{"date":2161,"open":2010,"high":2125,"low":2162,"close":2125,"change":1894,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2125},"2025-09-08",30.28,1.2,29700,{"date":2166,"open":1996,"high":1977,"low":2167,"close":2168,"change":2169,"percent_change":1806,"volume":2092,"transactions":9,"vwap":2168},"2025-09-05",30.01,30.077999,0.128,{"date":2171,"open":2032,"high":2172,"low":2173,"close":2174,"change":623,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-04",29.97,29.82,29.95,0.84,54000,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":1370,"percent_change":1278,"volume":1443,"transactions":9,"vwap":2181},"2025-09-03",29.63,29.76,29.7,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-02",29.5,29.69,29.49,29.57,-0.383,-1.28,139600,{"date":2192,"open":2017,"high":2167,"low":2017,"close":2193,"change":2194,"percent_change":737,"volume":2195,"transactions":9,"vwap":2193},"2025-08-29",29.953,-0.137,47000,{"date":2197,"open":2095,"high":2198,"low":2199,"close":2096,"change":501,"percent_change":1430,"volume":2047,"transactions":9,"vwap":2096},"2025-08-28",30.14,30.040001,{"date":2201,"open":2017,"high":2095,"low":2202,"close":2203,"change":2204,"percent_change":1733,"volume":1841,"transactions":9,"vwap":2203},"2025-08-27",29.84,30.02,-0.168,{"date":2206,"open":2207,"high":2208,"low":2096,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-26",30.15,30.23,30.188,-0.032,-0.11,36300,{"date":2214,"open":2107,"high":1970,"low":2089,"close":2215,"change":2216,"percent_change":143,"volume":2217,"transactions":9,"vwap":2215},"2025-08-25",30.22,-0.395,39000,{"date":2219,"open":2009,"high":1819,"low":2009,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-22",30.615,0.375,1.24,50400,{"date":2225,"open":1996,"high":1846,"low":2226,"close":2227,"change":2228,"percent_change":258,"volume":2229,"transactions":9,"vwap":2227},"2025-08-21",30.16,30.24,-0.128,68800,{"date":2231,"open":2002,"high":2232,"low":2003,"close":2233,"change":2169,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-20",30.43,30.368,0.42,76400,{"date":2237,"open":2002,"high":2238,"low":2019,"close":2227,"change":2239,"percent_change":1628,"volume":2240,"transactions":9,"vwap":2227},"2025-08-19",30.41,0.017,56400,{"date":2242,"open":2207,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1310,"volume":2247,"transactions":9,"vwap":2245},"2025-08-18",30.26,30.1,30.223,-0.093,51300,{"date":2249,"open":2009,"high":1829,"low":1996,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-15",30.316,0.101,0.33,550100,{"date":2255,"open":2244,"high":2009,"low":2095,"close":2256,"change":2257,"percent_change":148,"volume":2258,"transactions":9,"vwap":2256},"2025-08-14",30.215,-0.005,91800,{"date":2260,"open":2207,"high":1996,"low":2244,"close":2215,"change":299,"percent_change":826,"volume":2261,"transactions":9,"vwap":2215},"2025-08-13",50500,{"date":2263,"open":2264,"high":2226,"low":2265,"close":2199,"change":1423,"percent_change":1161,"volume":2266,"transactions":9,"vwap":2199},"2025-08-12",29.8,29.79,54500,{"date":2268,"open":2181,"high":2264,"low":2269,"close":2270,"change":2246,"percent_change":1310,"volume":2271,"transactions":9,"vwap":2270},"2025-08-11",29.6,29.687,41400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2234,"volume":2279,"transactions":9,"vwap":2277},"2025-08-08",29.75,29.88,29.71,29.78,0.124,68900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1646,"volume":2287,"transactions":9,"vwap":2285},"2025-08-07",29.74,29.77,29.54,29.656,0.281,35600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-06",29.315,29.405,29.27,29.375,0.232,0.8,48800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":501,"volume":2304,"transactions":9,"vwap":2302},"2025-08-05",29.16,29.25,29.02,29.143,0.021,67200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2129,"transactions":9,"vwap":2310},"2025-08-04",29.11,29.15,29.01,29.122,0.315,1.09,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":799,"volume":2320,"transactions":9,"vwap":2318},"2025-08-01",28.79,28.81,28.61,28.807,-0.039,74400,{"date":2322,"open":2323,"high":2309,"low":2324,"close":2325,"change":2326,"percent_change":379,"volume":2327,"transactions":9,"vwap":2325},"2025-07-31",28.95,28.805,28.846,-0.182,104100,{"date":2329,"open":2308,"high":2330,"low":2331,"close":2332,"change":599,"percent_change":2333,"volume":1961,"transactions":9,"vwap":2332},"2025-07-30",29.24,28.91,29.028,-0.75,{"date":2335,"open":2300,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1430,"volume":2340,"transactions":9,"vwap":2338},"2025-07-29",29.44,29.17,29.248,0.067,61200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1349,"volume":2348,"transactions":9,"vwap":2346},"2025-07-28",29.32,29.37,29.12,29.181,-0.499,38300,{"date":2350,"open":2184,"high":2276,"low":2351,"close":2352,"change":1910,"percent_change":480,"volume":2353,"transactions":9,"vwap":2352},"2025-07-25",29.47,29.68,45000,{"date":2355,"open":2264,"high":2097,"low":2185,"close":2356,"change":2357,"percent_change":940,"volume":2358,"transactions":9,"vwap":2356},"2025-07-24",29.72,-0.181,37800,{"date":2360,"open":2184,"high":2361,"low":2184,"close":2362,"change":2363,"percent_change":2364,"volume":1355,"transactions":9,"vwap":2362},"2025-07-23",29.92,29.901,0.675,2.31,{"date":2366,"open":2367,"high":2292,"low":2368,"close":2369,"change":2370,"percent_change":672,"volume":2371,"transactions":9,"vwap":2369},"2025-07-22",29.049999,28.99,29.226,0.246,89000,{"date":2373,"open":2374,"high":2299,"low":2375,"close":2376,"change":1564,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-21",28.92,28.9,28.98,0.71,243800,{"date":2380,"open":2374,"high":2376,"low":2381,"close":2382,"change":2383,"percent_change":834,"volume":2384,"transactions":9,"vwap":2382},"2025-07-18",28.73,28.775,-0.108,34300,{"date":2386,"open":2387,"high":2331,"low":2388,"close":2389,"change":2390,"percent_change":818,"volume":2296,"transactions":9,"vwap":2389},"2025-07-17",28.75,28.74,28.883,0.047,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1511,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-16",28.64,28.86,28.51,28.836,0.68,107800,{"date":2400,"open":2401,"high":2402,"low":2393,"close":2393,"change":2403,"percent_change":2404,"volume":1747,"transactions":9,"vwap":2393},"2025-07-15",28.85,28.93,-0.318,-1.1,{"date":2406,"open":2394,"high":2345,"low":2394,"close":2407,"change":2408,"percent_change":2409,"volume":1318,"transactions":9,"vwap":2407},"2025-07-14",28.958,0.088,0.3,{"date":2411,"open":2412,"high":2345,"low":2413,"close":2413,"change":118,"percent_change":2404,"volume":2414,"transactions":9,"vwap":2413},"2025-07-11",28.975,28.87,40800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":340,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-10",29.215,29.39,29.08,29.19,-0.71,111100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":2234,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-09",29.225,29.4,29.13,1.45,36500,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2376,"change":1429,"percent_change":1140,"volume":2434,"transactions":9,"vwap":2376},"2025-07-08",28.885,29.1,35700,{"date":2436,"open":2375,"high":2437,"low":2315,"close":2375,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2375},"2025-07-07",29.030001,-0.521,-1.77,75000,{"date":2442,"open":2443,"high":2184,"low":2444,"close":2445,"change":946,"percent_change":2046,"volume":2446,"transactions":9,"vwap":2445},"2025-07-03",29.38,29.34,29.421,53200,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":1696,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-02",29.22,29.42,29.33,-0.15,83200,{"date":2455,"open":2456,"high":2284,"low":2457,"close":2293,"change":2458,"percent_change":1093,"volume":2459,"transactions":9,"vwap":2293},"2025-07-01",29.53,29.31,-0.101,47100,{"date":2461,"open":2462,"high":2186,"low":2463,"close":2464,"change":1823,"percent_change":299,"volume":2465,"transactions":9,"vwap":2464},"2025-06-30",29.365,29.3,29.476,391700,{"date":2467,"open":2468,"high":2469,"low":2457,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-27",29.325,29.52,29.424,0.284,0.97,31400,{"date":2475,"open":2301,"high":2420,"low":2476,"close":2477,"change":2091,"percent_change":1646,"volume":2478,"transactions":9,"vwap":2477},"2025-06-26",29.0049992,29.14,30900,{"date":2480,"open":2481,"high":2482,"low":2387,"close":2483,"change":2228,"percent_change":907,"volume":2006,"transactions":9,"vwap":2483},"2025-06-25",28.83,28.89,28.862,{"date":2485,"open":2486,"high":2487,"low":2316,"close":2368,"change":2488,"percent_change":2163,"volume":2261,"transactions":9,"vwap":2368},"2025-06-24",28.875,29.040001,0.345,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2311,"percent_change":1578,"volume":2494,"transactions":9,"vwap":2493},"2025-06-23",28.25,28.68,28.645,32900,{"date":2496,"open":2497,"high":2317,"low":2498,"close":2498,"change":387,"percent_change":1505,"volume":2499,"transactions":9,"vwap":2498},"2025-06-20",28.6,28.33,43300,{"date":2501,"open":2497,"high":2481,"low":2502,"close":2503,"change":1115,"percent_change":748,"volume":2504,"transactions":9,"vwap":2503},"2025-06-18",28.57,28.69,27300,{"date":2506,"open":2481,"high":2413,"low":2507,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-06-17",28.5,-0.53,-1.83,49700,{"date":2512,"open":2427,"high":2513,"low":2514,"close":2437,"change":1140,"percent_change":2472,"volume":2515,"transactions":9,"vwap":2437},"2025-06-16",29.18,28.94,39100,{"date":2517,"open":2518,"high":2519,"low":2388,"close":2387,"change":1866,"percent_change":1262,"volume":2520,"transactions":9,"vwap":2387},"2025-06-13",28.8,28.97,22400,{"date":2522,"open":2433,"high":2300,"low":2523,"close":2524,"change":2525,"percent_change":756,"volume":2526,"transactions":9,"vwap":2524},"2025-06-12",29.09,29.175,0.215,52700,{"date":2528,"open":2309,"high":2529,"low":2530,"close":2531,"change":1370,"percent_change":60,"volume":2532,"transactions":9,"vwap":2531},"2025-06-11",29.07,28.88,28.96,30600,{"date":2534,"open":2531,"high":2487,"low":2481,"close":2481,"change":1092,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2481},"2025-06-10",-0.41,39800,{"date":2538,"open":2375,"high":2487,"low":2482,"close":2539,"change":2239,"percent_change":1628,"volume":2540,"transactions":9,"vwap":2539},"2025-06-09",28.948,18700,{"date":2542,"open":2402,"high":2543,"low":2530,"close":2544,"change":2545,"percent_change":299,"volume":2546,"transactions":9,"vwap":2544},"2025-06-06",29,28.931,0.051,22800,{"date":2548,"open":2375,"high":2368,"low":2549,"close":2530,"change":554,"percent_change":1478,"volume":2550,"transactions":9,"vwap":2530},"2025-06-05",28.77,52000,{"date":2552,"open":2387,"high":2531,"low":2553,"close":2549,"change":1774,"percent_change":1935,"volume":2554,"transactions":9,"vwap":2549},"2025-06-04",28.71,55300,{"date":2556,"open":2557,"high":2481,"low":2558,"close":2559,"change":2560,"percent_change":1228,"volume":2561,"transactions":9,"vwap":2559},"2025-06-03",28.7,28.66,28.78,-0.238,30200,{"date":2563,"open":2387,"high":2564,"low":2395,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-02",29.018,0.325,1.13,20600,{"date":2569,"open":2570,"high":2381,"low":2571,"close":2572,"change":2573,"percent_change":2084,"volume":2164,"transactions":9,"vwap":2572},"2025-05-30",28.65,28.46,28.693,0.069,{"date":2575,"open":2497,"high":2558,"low":2395,"close":2576,"change":2577,"percent_change":38,"volume":2578,"transactions":9,"vwap":2576},"2025-05-29",28.624,0.164,33000,{"date":2580,"open":2497,"high":2570,"low":2571,"close":2571,"change":737,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2571},"2025-05-28",-1.59,64300,{"date":2584,"open":2585,"high":2374,"low":2559,"close":2374,"change":962,"percent_change":1237,"volume":2586,"transactions":9,"vwap":2374},"2025-05-27",28.855,36100,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":663,"percent_change":118,"volume":2592,"transactions":9,"vwap":2591},"2025-05-23",28.13,28.54,28.38,40500,{"date":2594,"open":2595,"high":2507,"low":2595,"close":2596,"change":2597,"percent_change":299,"volume":931,"transactions":9,"vwap":2596},"2025-05-22",28.26,28.47,0.05,{"date":2599,"open":2497,"high":2492,"low":2600,"close":2601,"change":1412,"percent_change":850,"volume":1715,"transactions":9,"vwap":2601},"2025-05-21",28.32,28.42,{"date":2603,"open":2498,"high":2604,"low":2498,"close":2605,"change":1460,"percent_change":2295,"volume":2606,"transactions":9,"vwap":2605},"2025-05-20",28.52,28.495,86900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2612,"percent_change":269,"volume":2613,"transactions":9,"vwap":2610},"2025-05-19",28.049999,28.268,28.030001,0.248,38700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":194,"percent_change":2472,"volume":2619,"transactions":9,"vwap":2617},"2025-05-16",27.85,28.02,27.8,47400,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":1668,"percent_change":1806,"volume":2625,"transactions":9,"vwap":2624},"2025-05-15",27.7,27.835,27.75,38100,{"date":2627,"open":2628,"high":2624,"low":2629,"close":2630,"change":407,"percent_change":892,"volume":2631,"transactions":9,"vwap":2630},"2025-05-14",27.71,27.51,27.63,52600,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":1309,"percent_change":387,"volume":2637,"transactions":9,"vwap":2636},"2025-05-13",27.55,27.72,27.59,27000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2641,"change":698,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-12",27.52,27.69,27.42,0.95,142200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2649,"change":1910,"percent_change":2452,"volume":2650,"transactions":9,"vwap":2649},"2025-05-09",27.61,27.64,27.43,371300,{"date":2652,"open":2653,"high":2648,"low":2649,"close":2654,"change":560,"percent_change":1326,"volume":2655,"transactions":9,"vwap":2654},"2025-05-08",27.54,27.47,93500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-05-07",27.5,27.65,27.37,-0.237,-0.86,85100,{"date":2665,"open":2666,"high":2666,"low":2634,"close":2667,"change":2668,"percent_change":1668,"volume":1041,"transactions":9,"vwap":2667},"2025-05-06",27.73,27.607,0.032,{"date":2670,"open":2671,"high":2622,"low":2653,"close":2672,"change":887,"percent_change":2397,"volume":2673,"transactions":9,"vwap":2672},"2025-05-05",27.57,27.575,39900,{"date":2675,"open":2676,"high":2629,"low":2677,"close":2677,"change":2252,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-02",27.435,27.39,1.22,28800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1640,"percent_change":2252,"volume":2686,"transactions":9,"vwap":2685},"2025-05-01",27.035,27.2,26.97,27.059999,41700,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2684,"change":340,"percent_change":97,"volume":1801,"transactions":9,"vwap":2684},"2025-04-30",26.912,27.27,26.84,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1191,"volume":2699,"transactions":9,"vwap":2697},"2025-04-29",27.07,27.19,27.02,27.18,0.153,53700,{"date":2701,"open":2684,"high":2694,"low":2702,"close":2703,"change":2704,"percent_change":893,"volume":2705,"transactions":9,"vwap":2703},"2025-04-28",26.74,27.027,0.108,805100,{"date":184,"open":2707,"high":2708,"low":180,"close":2709,"change":2710,"percent_change":2377,"volume":2711,"transactions":9,"vwap":2709},26.73,26.95,26.919,0.189,29000]