[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIM":3,"homepage-market-summary":30,"stock-historical-SEIM":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SEI QiM U.S. Large Cap Momentum Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6233,0.344708,"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},54.87,54.77,54.97,54.56,55.3,-0.43,-0.78,68862.162089,56.23,42.86,83034.15055936111,89.8,1099,{"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},35.48,82342,30054805.940959,52.76,"2025-04-25",[186,189,198,208,219,229,240,250,259,269,279,287,296,306,317,328,337,347,358,367,376,385,393,402,411,419,429,437,447,456,464,475,483,491,501,509,518,529,540,551,562,572,582,591,602,611,621,629,637,647,658,669,677,685,693,697,705,711,721,730,739,747,758,765,772,777,783,787,795,804,808,816,821,826,833,838,842,850,856,863,869,877,885,892,897,904,909,913,919,924,929,935,940,947,952,958,965,973,981,986,994,999,1005,1012,1017,1025,1032,1038,1046,1054,1063,1072,1080,1088,1097,1105,1111,1118,1125,1132,1139,1148,1154,1161,1167,1174,1182,1191,1199,1206,1213,1221,1229,1236,1244,1253,1261,1268,1272,1279,1288,1296,1303,1311,1317,1325,1332,1339,1347,1353,1361,1367,1373,1379,1386,1393,1400,1406,1414,1420,1427,1434,1439,1448,1457,1464,1468,1473,1480,1487,1494,1501,1508,1514,1520,1527,1532,1537,1542,1547,1555,1562,1566,1573,1578,1583,1587,1594,1598,1602,1606,1611,1617,1621,1627,1632,1637,1641,1647,1652,1660,1666,1672,1676,1680,1684,1689,1693,1698,1702,1707,1715,1719,1725,1731,1737,1743,1750,1757,1763,1772,1778,1785,1793,1799,1806,1812,1820,1827,1832,1841,1849,1855,1860,1866,1871,1876,1881,1887,1892,1898,1904,1910,1916,1920,1925,1930,1936,1943,1950,1955,1961,1963,1968,1973,1978,1983,1986,1991,1997,2001,2006,2012,2015,2019,2027,2031,2037,2040,2046,2053,2059,2065,2070,2075,2079,2084,2092,2099,2107,2114,2119,2125,2130,2136,2142,2148,2152,2156,2162,2167,2170,2175,2179,2185,2191,2199,2206,2214,2218,2225,2231,2236,2240,2245,2251,2256,2262,2267,2274,2280,2286,2290,2297,2304,2309,2314,2319,2324,2331,2336,2340,2347,2353,2358,2366,2373,2380,2386,2391,2398,2405,2410,2414,2419,2425,2430,2433,2437,2441,2446,2453,2459,2465,2471,2477,2484,2491,2497,2502,2508,2514,2519,2525,2533,2539,2546,2553,2560,2564,2571,2577,2582,2588,2595],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},238,54.7731,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},55.26,55.4,55.17,0.4,0.73,71394.262,261,55.2397,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",54.72,55.07,54.9,0.02,0.04,69514.186,332,54.9155,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",54.86,55,54.73,54.88,0.57,1.05,47377.809249,331,54.8804,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":177,"volume":226,"transactions":227,"vwap":228},"2026-10-01",53.95,54.37,53.64,54.31,0.54,63218.614,301,54.0534,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",54.04,54.2,53.76,53.77,-0.05,-0.09,49600.814,259,54.0151,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",54.11,53.5507,53.82,-0.015,-0.03,46739.514861,248,53.7881,{"date":251,"open":252,"high":231,"low":253,"close":254,"change":255,"percent_change":128,"volume":256,"transactions":257,"vwap":258},"2026-09-28",53.85,53.58,53.835,-0.315,61364.710644,344,53.853,{"date":260,"open":261,"high":224,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",54.24,53.89,54.15,0.34,0.63,68179.372,288,54.1726,{"date":270,"open":271,"high":244,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",53.4301,53.365,53.81,-0.04,-0.07,215459.75979,430,53.5296,{"date":280,"open":281,"high":281,"low":282,"close":252,"change":118,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",54.07,53.725,-0.59,56383.7262,278,53.9278,{"date":288,"open":289,"high":224,"low":290,"close":291,"change":292,"percent_change":148,"volume":293,"transactions":294,"vwap":295},"2026-09-22",54.29,53.935,54.17,-0.01,47817.872052,263,54.169,{"date":297,"open":298,"high":261,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",53.99,53.735,54.18,0.69,1.29,38102.2212,210,53.9952,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",53.37,53.5,53.15,53.49,0.28,0.53,92002.4712,297,53.3723,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",53.3,53.32,53.19,53.21,0.6,1.14,46598.053374,246,53.2591,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":203,"percent_change":204,"volume":334,"transactions":335,"vwap":336},"2026-09-16",52.82,53.17,52.22,52.61,70425.6722,304,52.7821,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",52.84,52.42,52.59,-0.29,-0.55,48408.1082,218,52.6786,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",53,53.09,52.7314,52.88,-0.85,-1.58,48556.16756,363,52.9152,{"date":359,"open":360,"high":233,"low":309,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",53.59,53.73,0.81,1.53,50202.157576,234,53.6582,{"date":368,"open":369,"high":320,"low":370,"close":371,"change":283,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",53.2223,52.91,52.92,-1.1,146237.2353,321,53.0959,{"date":377,"open":378,"high":234,"low":311,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",53.62,53.51,-0.38,-0.71,70898.3383,244,53.6253,{"date":386,"open":242,"high":242,"low":387,"close":262,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",53.71,-0.2212,-0.41,69406.630406,330,53.9781,{"date":394,"open":291,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":187,"vwap":401},"2026-09-04",54.27,54.02,54.1112,0.1712,0.32,39371.24384,54.1611,{"date":403,"open":379,"high":404,"low":311,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",53.97,53.94,0.67,1.26,58703.4332,268,53.8273,{"date":412,"open":413,"high":319,"low":414,"close":415,"change":399,"percent_change":323,"volume":416,"transactions":417,"vwap":418},"2026-09-02",53.07,53.0661,53.27,61619.0172,275,53.2011,{"date":420,"open":421,"high":422,"low":352,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",53.38,53.46,52.95,-0.92,-1.71,61168.6082,257,53.1535,{"date":430,"open":244,"high":262,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":244},"2026-08-31",53.61,53.87,-0.18,-0.33,79665.1754,740,{"date":438,"open":439,"high":440,"low":298,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",54.55,54.6,54.05,-0.49,-0.9,89830.0704,308,54.3397,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":193,"volume":453,"transactions":454,"vwap":455},"2026-08-27",54.66,54.36,54.54,0.215,109722.4704,319,54.5832,{"date":457,"open":289,"high":458,"low":291,"close":459,"change":460,"percent_change":264,"volume":461,"transactions":462,"vwap":463},"2026-08-26",54.45,54.325,0.185,50849.1574,318,54.331,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",54.43,54.44,53.84,54.14,0.21,0.39,36346.6274,250,54.0871,{"date":476,"open":468,"high":477,"low":478,"close":479,"change":433,"percent_change":434,"volume":480,"transactions":481,"vwap":482},"2026-08-24",54.03,53.6,53.93,418626.7979,364,53.8724,{"date":484,"open":224,"high":485,"low":486,"close":242,"change":487,"percent_change":60,"volume":488,"transactions":489,"vwap":490},"2026-08-21",54.33,53.9,0.24,285942.8707,412,54.1246,{"date":492,"open":493,"high":494,"low":495,"close":432,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",53.98,54.39,53.8113,-0.47,-0.86,42939.5914,280,54.0676,{"date":502,"open":503,"high":211,"low":289,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":374,"vwap":508},"2026-08-19",54.954,54.34,-0.63,-1.15,51718.8044,54.5902,{"date":510,"open":511,"high":512,"low":202,"close":19,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",55.0273,55.36,-0.93,-1.66,60466.8814,343,55.194,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",55.96,56.15,55.885,55.9,0.14,0.25,93338.1424,291,56.0214,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",55.7,55.91,55.56,55.76,0.13,0.23,46954.2214,358,55.6927,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",55.43,55.87,55.325,55.63,0.225,0.41,70010.2734,296,55.7129,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",55.32,55.54,55.2698,55.405,0.775,1.42,54585.699437,294,55.3938,{"date":563,"open":19,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",55.04,54.5501,54.63,-0.1452,-0.27,80731.3126,229,54.9242,{"date":573,"open":574,"high":575,"low":18,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",55.11,55.21,54.7752,-0.2948,-0.54,40469.280527,315,54.9947,{"date":583,"open":584,"high":585,"low":18,"close":201,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",55.12,55.14,0.37,0.68,233870.337534,409,55.0255,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",54.95,55.31,54.68,54.7,-0.36,-0.65,57004.006958,320,54.8964,{"date":603,"open":604,"high":543,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":335,"vwap":610},"2026-08-05",55.62,55.05,55.06,-0.23,-0.42,45429.579516,55.5176,{"date":612,"open":566,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",55.45,54.58,55.29,1.49,2.77,46180.6354,249,55.0105,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":362,"percent_change":363,"volume":626,"transactions":627,"vwap":628},"2026-08-03",52.93,53.86,53.8,126046.130951,281,53.676,{"date":630,"open":631,"high":253,"low":341,"close":632,"change":525,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",53.11,52.99,0.47,45626.2214,289,53.0702,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":589,"vwap":646},"2026-07-30",52.3,52.75,52.2,52.74,1.73,3.39,60173.4712,52.5114,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",51.965,52.28,50.9775,51.01,-1.1765,-2.25,320276.2352,689,51.5246,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",52.21,52.24,51.39,52.1865,-0.5235,-0.99,52684.738108,335,51.968,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":274,"percent_change":674,"volume":675,"transactions":489,"vwap":676},"2026-07-27",53.12,52.02,52.71,-0.08,202610.0392,52.908,{"date":678,"open":679,"high":680,"low":681,"close":640,"change":389,"percent_change":97,"volume":682,"transactions":683,"vwap":684},"2026-07-24",52.97,53.28,52.55,97665.3405,354,52.9862,{"date":686,"open":320,"high":687,"low":688,"close":689,"change":690,"percent_change":497,"volume":691,"transactions":445,"vwap":692},"2026-07-23",53.44,52.98,53.16,-0.46,88795.9439,53.1448,{"date":694,"open":322,"high":262,"low":349,"close":378,"change":148,"percent_change":274,"volume":695,"transactions":383,"vwap":696},"2026-07-22",82899.0208,53.6724,{"date":698,"open":699,"high":700,"low":701,"close":223,"change":177,"percent_change":702,"volume":703,"transactions":267,"vwap":704},"2026-07-21",53.42,53.74,53.26,1.9,58704.4629,53.4995,{"date":706,"open":421,"high":422,"low":333,"close":707,"change":292,"percent_change":148,"volume":708,"transactions":709,"vwap":710},"2026-07-20",52.64,54688.1819,313,52.9472,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":549,"vwap":720},"2026-07-17",52.17,53.18,52.1,52.65,-0.68,-1.28,50713.2776,52.7053,{"date":722,"open":723,"high":231,"low":724,"close":725,"change":23,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",53.91,53.135,53.33,-1.44,96373.9106,477,53.4982,{"date":731,"open":732,"high":732,"low":733,"close":242,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",54.57,53.55,-0.45,-0.82,89314.2596,531,54.1208,{"date":740,"open":741,"high":742,"low":485,"close":20,"change":323,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",54.59,54.67,1.11,931737.576887,650,54.4252,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",54.405,54.52,53.79,53.96,-0.973,-1.77,60403.0336,456,54.12,{"date":759,"open":20,"high":760,"low":761,"close":762,"change":763,"percent_change":46,"volume":764,"transactions":9,"vwap":762},"2026-07-10",55.029999,54.32,54.933,0.263,62600,{"date":766,"open":767,"high":211,"low":768,"close":742,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":742},"2026-07-09",54.79,54.53,0.74,1.37,49600,{"date":773,"open":774,"high":405,"low":331,"close":479,"change":775,"percent_change":399,"volume":776,"transactions":9,"vwap":479},"2026-07-08",53.68,0.17,91900,{"date":778,"open":109,"high":432,"low":779,"close":233,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":233},"2026-07-07",53.25,-0.67,-1.23,81600,{"date":784,"open":742,"high":200,"low":450,"close":466,"change":785,"percent_change":586,"volume":786,"transactions":9,"vwap":466},"2026-07-06",0.2,62200,{"date":788,"open":789,"high":790,"low":700,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",55.27,55.52,54.23,-0.95,-1.72,80900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",55.515,55.66,55.16,55.18,-0.97,-1.73,53300,{"date":805,"open":613,"high":25,"low":613,"close":521,"change":806,"percent_change":616,"volume":807,"transactions":9,"vwap":521},"2026-06-30",0.824,54500,{"date":809,"open":566,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",55.41,54.16,55.326,0.976,1.8,158300,{"date":817,"open":504,"high":818,"low":289,"close":819,"change":424,"percent_change":514,"volume":820,"transactions":9,"vwap":819},"2026-06-26",54.91,54.35,185700,{"date":822,"open":512,"high":191,"low":741,"close":789,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":789},"2026-06-25",0.79,1.45,71100,{"date":827,"open":732,"high":828,"low":829,"close":830,"change":831,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-24",55.24,54.19,54.48,0,76700,{"date":834,"open":300,"high":210,"low":835,"close":830,"change":836,"percent_change":837,"volume":825,"transactions":9,"vwap":830},"2026-06-23",53.965,-1.25,-2.24,{"date":839,"open":533,"high":840,"low":553,"close":840,"change":60,"percent_change":362,"volume":841,"transactions":9,"vwap":840},"2026-06-22",55.73,191500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",55.19,55.48,55.28,0.75,1.38,70900,{"date":851,"open":852,"high":853,"low":750,"close":768,"change":608,"percent_change":854,"volume":855,"transactions":9,"vwap":768},"2026-06-17",55.34,55.58,-0.76,72500,{"date":857,"open":858,"high":859,"low":860,"close":593,"change":861,"percent_change":443,"volume":862,"transactions":9,"vwap":593},"2026-06-16",55.49,55.69,54.93,-0.5,87100,{"date":864,"open":810,"high":604,"low":865,"close":613,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":613},"2026-06-15",55.33,1.2,2.21,50900,{"date":870,"open":871,"high":872,"low":751,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",54.080002,54.71,54.25,0.44,0.82,72900,{"date":878,"open":879,"high":880,"low":881,"close":273,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":273},"2026-06-11",52.49,53.92,52.36,1.81,3.48,67900,{"date":886,"open":673,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",53.48,52,-1.12,-2.11,68600,{"date":893,"open":244,"high":894,"low":895,"close":671,"change":292,"percent_change":148,"volume":896,"transactions":9,"vwap":671},"2026-06-09",54.049999,51.68,85600,{"date":898,"open":899,"high":253,"low":423,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",53.22,53.13,0.38,0.72,60000,{"date":905,"open":221,"high":242,"low":333,"close":640,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":640},"2026-06-05",-1.92,-3.51,59200,{"date":910,"open":263,"high":213,"low":404,"close":742,"change":674,"percent_change":911,"volume":912,"transactions":9,"vwap":742},"2026-06-04",-0.15,55400,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":433,"percent_change":434,"volume":918,"transactions":9,"vwap":917},"2026-06-03",54.51,54.92,54.75,99300,{"date":920,"open":485,"high":921,"low":485,"close":860,"change":53,"percent_change":922,"volume":923,"transactions":9,"vwap":860},"2026-06-02",55.040001,0.9,61000,{"date":925,"open":894,"high":614,"low":926,"close":467,"change":927,"percent_change":225,"volume":928,"transactions":9,"vwap":467},"2026-06-01",54.0099983,0.29,54700,{"date":930,"open":931,"high":932,"low":432,"close":263,"change":525,"percent_change":933,"volume":934,"transactions":9,"vwap":263},"2026-05-29",54.029999,54.22,0.46,46400,{"date":936,"open":937,"high":938,"low":320,"close":486,"change":470,"percent_change":471,"volume":939,"transactions":9,"vwap":486},"2026-05-28",53.53,54.040001,343300,{"date":941,"open":723,"high":723,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-27",53.56,53.69,-0.2,-0.37,39400,{"date":948,"open":937,"high":405,"low":379,"close":262,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":262},"2026-05-26",0.97,1.83,48200,{"date":953,"open":954,"high":779,"low":955,"close":371,"change":204,"percent_change":956,"volume":957,"transactions":9,"vwap":371},"2026-05-22",53.080002,52.9,0.08,39800,{"date":959,"open":960,"high":961,"low":960,"close":352,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":352},"2026-05-21",51.99,52.96,0.62,1.19,57500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":922,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-20",51.74,52.32,51.52,52.26,1.75,80600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":568,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-19",51.21,51.78,51,51.36,-0.52,87600,{"date":982,"open":660,"high":660,"low":983,"close":984,"change":389,"percent_change":83,"volume":985,"transactions":9,"vwap":984},"2026-05-18",51.24,51.63,45400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":754,"volume":993,"transactions":9,"vwap":991},"2026-05-15",52.080002,52.41,51.86,52.040001,-0.94,48900,{"date":995,"open":996,"high":997,"low":996,"close":688,"change":998,"percent_change":214,"volume":934,"transactions":9,"vwap":688},"2026-05-14",52.7,53.040001,0.3,{"date":1000,"open":1001,"high":352,"low":1002,"close":1003,"change":471,"percent_change":847,"volume":1004,"transactions":9,"vwap":1003},"2026-05-13",52.47,52.19,52.68,45700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":342,"percent_change":343,"volume":1011,"transactions":9,"vwap":1010},"2026-05-12",52.25,52.35,51.595,52.29,62400,{"date":1013,"open":1014,"high":642,"low":1014,"close":1015,"change":470,"percent_change":193,"volume":1016,"transactions":9,"vwap":1015},"2026-05-11",52.23,52.58,41300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",52.11,52.39,52.37,0.61,1.18,51400,{"date":1026,"open":1027,"high":1027,"low":969,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",52.5,51.76,-0.73,-1.39,74900,{"date":1033,"open":1034,"high":879,"low":1035,"close":879,"change":113,"percent_change":1036,"volume":1037,"transactions":9,"vwap":879},"2026-05-06",52.33,51.88,2,75900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",51.23,51.629,51.46,0.59,1.16,54200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":434,"volume":1053,"transactions":9,"vwap":1051},"2026-05-04",51.099998,51.26,50.74,50.87,-0.17,69600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-01",51.17,51.355,50.928,51.040001,0.18,0.35,188000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-30",50.28,50.9,50.195,50.86,0.89,1.78,57800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1052,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",50.080002,50.11,49.75,49.97,-0.34,95000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":381,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",50.42,50.44,49.86,50.14,-1.4,64700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-27",50.71,50.88,50.43,50.85,0.049,0.1,221000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":769,"volume":1104,"transactions":9,"vwap":1102},"2026-04-24",50.76,50.95,50.5,50.801,0.371,47800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1092,"change":607,"percent_change":734,"volume":1110,"transactions":9,"vwap":1092},"2026-04-23",50.52,50.82,49.83,61200,{"date":1112,"open":1108,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":874,"volume":1117,"transactions":9,"vwap":1115},"2026-04-22",50.83,50.4,50.66,0.22,78400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1083,"change":1123,"percent_change":23,"volume":1124,"transactions":9,"vwap":1083},"2026-04-21",50.96,51.049999,50.245,-0.395,62700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":245,"percent_change":246,"volume":1131,"transactions":9,"vwap":1130},"2026-04-20",50.79,50.91,50.51,50.835,41600,{"date":1133,"open":1092,"high":1134,"low":1135,"close":1093,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1093},"2026-04-17",50.93,50.41,0.94,1.88,85500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",49.89,49.995,49.67,49.91,0.06,0.12,66800,{"date":1149,"open":1150,"high":1141,"low":1151,"close":1152,"change":831,"percent_change":831,"volume":1153,"transactions":9,"vwap":1152},"2026-04-15",49.8,49.48,49.85,83800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1152,"change":406,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1152},"2026-04-14",49.58,49.87,49.36,1.36,65800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":46,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-13",48.49,49.18,0.99,69800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":148,"percent_change":274,"volume":1173,"transactions":9,"vwap":1172},"2026-04-10",48.77,48.9,48.63,48.7,92900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":313,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",48.5,48.81,48.29,48.72,0.255,74600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",48.53,48.68,48.099998,48.465,1.725,3.69,49400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-04-07",46.58,46.74,46.09,0.09,0.19,61800,{"date":1200,"open":1201,"high":1194,"low":1202,"close":1203,"change":1204,"percent_change":487,"volume":1205,"transactions":9,"vwap":1203},"2026-04-06",46.54,46.4,46.65,0.11,90400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1201,"change":1146,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1201},"2026-04-02",45.541,46.9,45.41,0.26,76000,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-01",45.97,46.76,46.42,0.87,1.91,61500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1224},"2026-03-31",44.49,45.55,44.39,1.645,3.75,82900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":138,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",45,43.68,43.905,-0.675,107400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":734,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-27",44.9,45.2,44.54,44.58,-1,138000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",45.915,46.099998,45.02,45.029999,-1.49,-3.2,65400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":785,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-25",46.71,46.8,46.41,46.52,0.43,96200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1196,"percent_change":1197,"volume":1267,"transactions":9,"vwap":1266},"2026-03-24",45.9,46.53,45.79,46.32,83400,{"date":1269,"open":1270,"high":1209,"low":1271,"close":1270,"change":587,"percent_change":616,"volume":1173,"transactions":9,"vwap":1270},"2026-03-23",46.23,46.2,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1224,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1224},"2026-03-20",46.44,45.23,-1.02,-2.19,81000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-19",45.82,46.7,45.8,46.57,0.07,0.15,96000,{"date":1289,"open":1282,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",47.07,46.48,46.5,-0.39,-0.83,72100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":312,"percent_change":323,"volume":1302,"transactions":9,"vwap":1301},"2026-03-17",46.87,47.049999,46.81,46.89,60100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1022,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-16",46.73,46.93,46.55,46.61,1.33,41000,{"date":1312,"open":1258,"high":1313,"low":1314,"close":1315,"change":1078,"percent_change":1029,"volume":1316,"transactions":9,"vwap":1315},"2026-03-13",46.79,45.98,46,63200,{"date":1318,"open":1308,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-12",46.72,46.29,46.34,-0.8,-1.7,43500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":674,"percent_change":1052,"volume":1331,"transactions":9,"vwap":1330},"2026-03-11",47.040001,47.295,46.888,47.14,50600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1204,"percent_change":536,"volume":1338,"transactions":9,"vwap":1337},"2026-03-10",47.16,47.785,47.099998,47.22,93000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":363,"volume":1346,"transactions":9,"vwap":1344},"2026-03-09",45.66,47.2,45.65,47.11,0.71,79100,{"date":1348,"open":1257,"high":1349,"low":1350,"close":1202,"change":1351,"percent_change":82,"volume":1352,"transactions":9,"vwap":1202},"2026-03-06",46.84,46.31,-0.89,63100,{"date":1354,"open":1355,"high":1356,"low":1319,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-05",47.57,47.8,47.29,-0.61,-1.27,66700,{"date":1362,"open":1363,"high":1364,"low":1355,"close":1365,"change":633,"percent_change":1165,"volume":1366,"transactions":9,"vwap":1365},"2026-03-04",47.72,48.060001,47.9,58800,{"date":1368,"open":1369,"high":1370,"low":1307,"close":1371,"change":424,"percent_change":1372,"volume":1117,"transactions":9,"vwap":1371},"2026-03-03",47.34,47.7,47.43,-1.9,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":524,"percent_change":927,"volume":1124,"transactions":9,"vwap":1378},"2026-03-02",48.080002,48.51,47.985,48.35,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":108,"percent_change":665,"volume":1385,"transactions":9,"vwap":1384},"2026-02-27",48.32,48.45,48.0099983,48.21,53800,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":568,"volume":1392,"transactions":9,"vwap":1390},"2026-02-26",48.94,48.17,48.69,-0.13,48000,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":225,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-25",48.57,48.91,48.82,1.12,74200,{"date":1401,"open":1356,"high":1402,"low":1403,"close":1404,"change":53,"percent_change":113,"volume":1405,"transactions":9,"vwap":1404},"2026-02-24",48.36,47.71,48.28,66400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":283,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-23",48.39,48.4,47.66,47.79,-1.22,49000,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":225,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-20",47.6,48.38,1.13,58000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":235,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-19",47.59,47.84,47.545,-0.1,70400,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":547,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-18",47.65,48.25,47.89,0.86,113100,{"date":1435,"open":1436,"high":1403,"low":1209,"close":1437,"change":674,"percent_change":1052,"volume":1438,"transactions":9,"vwap":1437},"2026-02-17",47.39,47.48,130600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-13",47.25,47.82,46.69,47.56,0.475,1.01,154200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-12",48.46,48.52,47.02,47.084999,-0.885,-1.84,77300,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":607,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",48.65,47.64,47.97,-0.11,118000,{"date":1465,"open":1451,"high":1451,"low":1466,"close":1375,"change":1467,"percent_change":22,"volume":980,"transactions":9,"vwap":1375},"2026-02-10",48.049999,-0.21,{"date":1469,"open":1444,"high":1382,"low":1444,"close":1178,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1178},"2026-02-09",0.76,1.6,81800,{"date":1474,"open":1308,"high":1475,"low":1308,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-06",47.63,47.53,1.52,3.3,63300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":22,"percent_change":513,"volume":1486,"transactions":9,"vwap":1485},"2026-02-05",45.825,46.765,45.74,46.0099983,86000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1274,"change":1250,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1274},"2026-02-04",47.36,47.49,46.07,-3.11,83600,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":578,"volume":1500,"transactions":9,"vwap":1498},"2026-02-03",48.61,47.46,47.93,-0.26,62000,{"date":1502,"open":1503,"high":1178,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-02",47.18,48.19,0.78,1.65,213300,{"date":1509,"open":1383,"high":1510,"low":1511,"close":1512,"change":343,"percent_change":506,"volume":1513,"transactions":9,"vwap":1512},"2026-01-30",48.23,47.27,47.41,56600,{"date":1515,"open":1516,"high":1430,"low":1517,"close":1518,"change":275,"percent_change":911,"volume":1519,"transactions":9,"vwap":1518},"2026-01-29",48.13,47.265,47.96,77000,{"date":1521,"open":1375,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1293,"volume":1526,"transactions":9,"vwap":1524},"2026-01-28",48.455,47.92,48.029999,-0.19,89100,{"date":1528,"open":1466,"high":1529,"low":1466,"close":1530,"change":313,"percent_change":743,"volume":1531,"transactions":9,"vwap":1530},"2026-01-27",48.295,48.22,69700,{"date":1533,"open":1534,"high":1423,"low":1534,"close":1535,"change":312,"percent_change":1043,"volume":1536,"transactions":9,"vwap":1535},"2026-01-26",47.485,47.69,42300,{"date":1538,"open":1355,"high":1355,"low":1539,"close":1512,"change":1525,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1512},"2026-01-23",47.24,-0.4,55200,{"date":1543,"open":1544,"high":1461,"low":1545,"close":1416,"change":1546,"percent_change":1145,"volume":1138,"transactions":9,"vwap":1416},"2026-01-22",47.94,47.51,0.03,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1355,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1355},"2026-01-21",47.15,47.85,46.608,0.51,1.08,57900,{"date":1556,"open":1557,"high":1476,"low":1452,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",47.31,47.060001,-0.75,-1.57,77800,{"date":1563,"open":1504,"high":1504,"low":1564,"close":1565,"change":607,"percent_change":108,"volume":1399,"transactions":9,"vwap":1565},"2026-01-16",47.75,47.81,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1259,"percent_change":922,"volume":1572,"transactions":9,"vwap":1571},"2026-01-15",48.14,48.37,48.014999,48.040001,67500,{"date":1574,"open":1363,"high":1363,"low":1539,"close":1575,"change":1293,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-14",47.61,-0.81,55900,{"date":1579,"open":1580,"high":1568,"low":1363,"close":1581,"change":586,"percent_change":1505,"volume":1582,"transactions":9,"vwap":1581},"2026-01-13",47.76,48,104900,{"date":1584,"open":1585,"high":1535,"low":1337,"close":1475,"change":264,"percent_change":902,"volume":1586,"transactions":9,"vwap":1475},"2026-01-12",47.23,51500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1357,"change":471,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1357},"2026-01-09",47.21,47.42,47.17,0.83,45500,{"date":1595,"open":1371,"high":1371,"low":1443,"close":1209,"change":74,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1209},"2026-01-08",-1.08,267300,{"date":1599,"open":1600,"high":1460,"low":1369,"close":1512,"change":1601,"percent_change":342,"volume":934,"transactions":9,"vwap":1512},"2026-01-07",47.5,-0.14,{"date":1603,"open":1452,"high":1604,"low":1194,"close":1604,"change":587,"percent_change":824,"volume":1605,"transactions":9,"vwap":1604},"2026-01-06",47.55,44200,{"date":1607,"open":1608,"high":1452,"low":1305,"close":1298,"change":1609,"percent_change":38,"volume":1610,"transactions":9,"vwap":1298},"2026-01-05",46.86,0.27,60300,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":633,"percent_change":1616,"volume":855,"transactions":9,"vwap":1615},"2026-01-02",46.62,46.22,46.6,1.02,{"date":1618,"open":1619,"high":1284,"low":1620,"close":1620,"change":22,"percent_change":424,"volume":934,"transactions":9,"vwap":1620},"2025-12-31",46.47,46.13,{"date":1622,"open":1623,"high":1319,"low":1307,"close":1624,"change":1625,"percent_change":1078,"volume":1626,"transactions":9,"vwap":1624},"2025-12-30",46.68,46.56,-0.16,73600,{"date":1628,"open":1608,"high":1608,"low":1629,"close":1319,"change":103,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1319},"2025-12-29",46.525,-0.64,30100,{"date":1633,"open":1290,"high":1549,"low":1634,"close":1452,"change":246,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1452},"2025-12-26",47,-0.06,31300,{"date":1638,"open":1634,"high":1558,"low":1639,"close":1299,"change":1204,"percent_change":536,"volume":1640,"transactions":9,"vwap":1299},"2025-12-24",46.92,24100,{"date":1642,"open":1255,"high":1643,"low":1644,"close":1645,"change":1116,"percent_change":633,"volume":1646,"transactions":9,"vwap":1645},"2025-12-23",46.96,46.604,46.94,41100,{"date":1648,"open":1307,"high":1305,"low":1649,"close":1319,"change":874,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1319},"2025-12-22",46.445,0.95,85400,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-19",45.85,46.3,46.28,0.85,1.87,64000,{"date":1661,"open":1662,"high":1484,"low":1663,"close":1664,"change":962,"percent_change":848,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",45.51,45.31,45.43,85000,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1252,"transactions":9,"vwap":1669},"2025-12-17",45.57,44.81,-0.6,-1.32,{"date":1673,"open":1674,"high":1341,"low":1675,"close":1210,"change":165,"percent_change":343,"volume":891,"transactions":9,"vwap":1210},"2025-12-16",45.46,45.21,{"date":1677,"open":1678,"high":1678,"low":1343,"close":1341,"change":674,"percent_change":1052,"volume":1679,"transactions":9,"vwap":1341},"2025-12-15",46.049999,34000,{"date":1681,"open":1194,"high":1194,"low":1682,"close":1484,"change":1596,"percent_change":1683,"volume":1004,"transactions":9,"vwap":1484},"2025-12-12",45.59,-2.31,{"date":1685,"open":1686,"high":1608,"low":1247,"close":1687,"change":264,"percent_change":194,"volume":1688,"transactions":9,"vwap":1687},"2025-12-11",46.45,46.82,66600,{"date":1690,"open":1691,"high":1308,"low":1485,"close":1291,"change":1211,"percent_change":1692,"volume":964,"transactions":9,"vwap":1291},"2025-12-10",46.27,0.56,{"date":1694,"open":1695,"high":1655,"low":1696,"close":1614,"change":535,"percent_change":312,"volume":1697,"transactions":9,"vwap":1614},"2025-12-09",46.11,46.060001,108500,{"date":1699,"open":1266,"high":1266,"low":1700,"close":1195,"change":148,"percent_change":274,"volume":1701,"transactions":9,"vwap":1195},"2025-12-08",45.99,63000,{"date":1703,"open":1704,"high":1695,"low":1705,"close":1695,"change":1211,"percent_change":214,"volume":1706,"transactions":9,"vwap":1695},"2025-12-05",45.91,45.86,71500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1654,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1654},"2025-12-04",45.62,45.93,45.45,0.42,0.92,78800,{"date":1716,"open":1664,"high":1668,"low":1663,"close":1664,"change":1717,"percent_change":1358,"volume":1718,"transactions":9,"vwap":1664},"2025-12-03",-0.28,71900,{"date":1720,"open":1696,"high":1721,"low":1722,"close":1723,"change":785,"percent_change":874,"volume":1724,"transactions":9,"vwap":1723},"2025-12-02",46.080002,45.56,45.71,52600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1662,"change":160,"percent_change":979,"volume":1730,"transactions":9,"vwap":1662},"2025-12-01",45.37,45.73,45.24,77400,{"date":1732,"open":1343,"high":1733,"low":1734,"close":1735,"change":312,"percent_change":962,"volume":1736,"transactions":9,"vwap":1735},"2025-11-28",45.78,45.53,45.75,36500,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":743,"volume":1181,"transactions":9,"vwap":1741},"2025-11-26",44.809,45.68,45.47,0.5,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":933,"percent_change":113,"volume":1749,"transactions":9,"vwap":1748},"2025-11-25",44.56,45.080002,44.26,44.97,56300,{"date":1751,"open":1752,"high":1745,"low":1753,"close":1754,"change":1165,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-24",44.060001,43.84,44.51,2.27,84500,{"date":1758,"open":1759,"high":1753,"low":26,"close":1760,"change":1761,"percent_change":902,"volume":1762,"transactions":9,"vwap":1760},"2025-11-21",43.27,43.52,0.31,53700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-20",44.89,45.14,43.2,43.21,-0.88,-2,126400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":524,"percent_change":399,"volume":1366,"transactions":9,"vwap":1777},"2025-11-19",44.11,44.37,43.86,44.09,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":118,"percent_change":67,"volume":1784,"transactions":9,"vwap":1783},"2025-11-18",44.16,44.25,43.67,43.95,64500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1302,"transactions":9,"vwap":1790},"2025-11-17",44.66,44.99,44.029999,44.27,-0.62,-1.38,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1765,"change":1625,"percent_change":597,"volume":1798,"transactions":9,"vwap":1765},"2025-11-14",44.35,45.315,44.33,63400,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":836,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-13",46.16,44.95,45.049999,-2.7,104000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1655,"change":1609,"percent_change":1043,"volume":1811,"transactions":9,"vwap":1655},"2025-11-12",46.18,46.338,46.125,409200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":380,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",46.040001,46.15,45.72,46.029999,-0.175,42700,{"date":1821,"open":1704,"high":1691,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-10",45.76,46.205,0.965,2.13,69900,{"date":1828,"open":1829,"high":1830,"low":1795,"close":1729,"change":1146,"percent_change":1609,"volume":1831,"transactions":9,"vwap":1729},"2025-11-07",44.73,45.255,91600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-06",45.42,45.61,44.873,45.12,-0.497,-1.09,92400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":933,"volume":1848,"transactions":9,"vwap":1846},"2025-11-05",45.38,45.83,45.36,45.617,0.207,55100,{"date":1850,"open":1224,"high":1851,"low":1852,"close":1210,"change":170,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1210},"2025-11-04",45.84,45.29,-1.5,64300,{"date":1856,"open":1614,"high":1857,"low":1263,"close":1247,"change":1858,"percent_change":674,"volume":1859,"transactions":9,"vwap":1247},"2025-11-03",46.26,-0.036,76800,{"date":1861,"open":1291,"high":1291,"low":1862,"close":1863,"change":1864,"percent_change":235,"volume":1865,"transactions":9,"vwap":1863},"2025-10-31",45.94,46.136,-0.024,77100,{"date":1867,"open":1266,"high":1868,"low":1801,"close":1801,"change":717,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1801},"2025-10-30",46.67,-1.45,99800,{"date":1872,"open":1873,"high":1874,"low":1615,"close":1349,"change":535,"percent_change":312,"volume":1875,"transactions":9,"vwap":1349},"2025-10-29",46.88,47.080002,83200,{"date":1877,"open":1878,"high":1873,"low":1307,"close":1255,"change":1879,"percent_change":1204,"volume":1880,"transactions":9,"vwap":1255},"2025-10-28",46.77,0.05,104100,{"date":1882,"open":1264,"high":1883,"low":1884,"close":1883,"change":962,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-27",46.66,46.46,1.35,73100,{"date":1888,"open":1485,"high":1889,"low":1890,"close":1814,"change":53,"percent_change":1553,"volume":1891,"transactions":9,"vwap":1814},"2025-10-24",46.155,45.89,63700,{"date":1893,"open":1238,"high":1894,"low":1238,"close":1224,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1224},"2025-10-23",45.7,0.55,1.22,64200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1231,"change":1902,"percent_change":381,"volume":1903,"transactions":9,"vwap":1231},"2025-10-22",45.44,44.67,-0.321,81400,{"date":1905,"open":1852,"high":1843,"low":1837,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-21",45.321,0.004,0.01,49300,{"date":1911,"open":1912,"high":1210,"low":1837,"close":1913,"change":1914,"percent_change":1650,"volume":1915,"transactions":9,"vwap":1913},"2025-10-20",45.17,45.317,0.427,135500,{"date":1917,"open":1918,"high":1788,"low":1919,"close":1765,"change":956,"percent_change":1060,"volume":855,"transactions":9,"vwap":1765},"2025-10-17",44.62,44.57,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1669,"change":433,"percent_change":1540,"volume":1819,"transactions":9,"vwap":1669},"2025-10-16",45.13,45.32,44.61,{"date":1926,"open":1927,"high":1664,"low":1928,"close":1788,"change":1116,"percent_change":53,"volume":1929,"transactions":9,"vwap":1788},"2025-10-15",45.25,44.75,235900,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1635,"percent_change":1391,"volume":1935,"transactions":9,"vwap":1934},"2025-10-14",43.87,45.07,44.77,36100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1938,"change":1941,"percent_change":824,"volume":1942,"transactions":9,"vwap":1938},"2025-10-13",44.83,44.91,44.69,0.64,28000,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-10",45.6,44.19,-1.24,-2.73,32100,{"date":1951,"open":1952,"high":1953,"low":1927,"close":1664,"change":236,"percent_change":944,"volume":1954,"transactions":9,"vwap":1664},"2025-10-09",45.54,45.58,49700,{"date":1956,"open":1957,"high":1722,"low":1275,"close":1958,"change":901,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-08",45.4,45.52,0.84,38300,{"date":1962,"open":1727,"high":1727,"low":1238,"close":1766,"change":246,"percent_change":275,"volume":1166,"transactions":9,"vwap":1766},"2025-10-07",{"date":1964,"open":1965,"high":1741,"low":1966,"close":1912,"change":1879,"percent_change":1204,"volume":1967,"transactions":9,"vwap":1912},"2025-10-06",45.27,45.16,51000,{"date":1969,"open":1970,"high":1834,"low":1971,"close":1837,"change":1052,"percent_change":380,"volume":1972,"transactions":9,"vwap":1837},"2025-10-03",45.33,45.060001,57300,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1852,"change":1285,"percent_change":1286,"volume":1977,"transactions":9,"vwap":1852},"2025-10-02",45.35,44.975,47600,{"date":1979,"open":1980,"high":1843,"low":1249,"close":1981,"change":433,"percent_change":1540,"volume":1982,"transactions":9,"vwap":1981},"2025-10-01",45.11,45.22,46200,{"date":1984,"open":1980,"high":1900,"low":1985,"close":1957,"change":785,"percent_change":874,"volume":1104,"transactions":9,"vwap":1957},"2025-09-30",45.099998,{"date":1987,"open":1988,"high":1845,"low":1933,"close":1239,"change":1989,"percent_change":547,"volume":1990,"transactions":9,"vwap":1239},"2025-09-29",45.28,0.186,44500,{"date":1992,"open":1993,"high":1994,"low":1829,"close":1994,"change":1995,"percent_change":823,"volume":1996,"transactions":9,"vwap":1994},"2025-09-26",44.92,45.014,0.354,42600,{"date":1998,"open":1797,"high":1940,"low":1747,"close":1787,"change":160,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1787},"2025-09-25",-0.53,59600,{"date":2002,"open":1970,"high":2003,"low":2004,"close":1238,"change":434,"percent_change":1029,"volume":2005,"transactions":9,"vwap":1238},"2025-09-24",45.385,44.812,36400,{"date":2007,"open":2008,"high":2009,"low":1922,"close":1275,"change":1601,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1275},"2025-09-23",45.34,46.254,-0.31,66500,{"date":2013,"open":1248,"high":1843,"low":1248,"close":1727,"change":1197,"percent_change":1712,"volume":2014,"transactions":9,"vwap":1727},"2025-09-22",70300,{"date":2016,"open":1971,"high":1275,"low":2017,"close":2018,"change":525,"percent_change":1692,"volume":1531,"transactions":9,"vwap":2018},"2025-09-19",44.93,45.18,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2017,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2017},"2025-09-18",44.68,45.0099983,44.55,0.52,1.17,51700,{"date":2028,"open":2029,"high":1901,"low":1774,"close":2029,"change":148,"percent_change":235,"volume":2030,"transactions":9,"vwap":2029},"2025-09-17",44.41,74000,{"date":2032,"open":2033,"high":1901,"low":2034,"close":2035,"change":160,"percent_change":578,"volume":2036,"transactions":9,"vwap":2035},"2025-09-16",44.64,44.36,44.43,40200,{"date":2038,"open":1240,"high":1938,"low":2039,"close":1901,"change":1197,"percent_change":1259,"volume":928,"transactions":9,"vwap":1901},"2025-09-15",44.47,{"date":2041,"open":2042,"high":1901,"low":2043,"close":2044,"change":1625,"percent_change":597,"volume":2045,"transactions":9,"vwap":2044},"2025-09-12",44.63,44.45,44.48,62100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2033,"change":2051,"percent_change":362,"volume":2052,"transactions":9,"vwap":2033},"2025-09-11",44.4,44.76,44.38,0.36,136500,{"date":2054,"open":2055,"high":2056,"low":1946,"close":2057,"change":204,"percent_change":1196,"volume":2058,"transactions":9,"vwap":2057},"2025-09-10",44.42,44.44,44.28,84700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":1609,"percent_change":1022,"volume":2064,"transactions":9,"vwap":2062},"2025-09-09",44.0099983,44.24,43.835,2456000,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":998,"percent_change":301,"volume":1736,"transactions":9,"vwap":2069},"2025-09-08",43.75,44.040001,43.97,{"date":2071,"open":2072,"high":2072,"low":2073,"close":1782,"change":123,"percent_change":568,"volume":2074,"transactions":9,"vwap":1782},"2025-09-05",43.94,43.28,43100,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2024,"percent_change":866,"volume":1688,"transactions":9,"vwap":2078},"2025-09-04",43.17,43.79,{"date":2080,"open":1767,"high":2081,"low":2082,"close":1759,"change":775,"percent_change":471,"volume":2083,"transactions":9,"vwap":1759},"2025-09-03",43.3,43.029999,27600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":74,"volume":2091,"transactions":9,"vwap":2089},"2025-09-02",42.73,43.15,42.58,43.099998,-0.22,89400,{"date":2093,"open":1760,"high":2094,"low":2095,"close":2096,"change":608,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-29",43.55,43.18,43.32,-0.96,42000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":901,"volume":2106,"transactions":9,"vwap":2104},"2025-08-28",43.66,43.78,43.49,43.74,0.165,35000,{"date":2108,"open":2109,"high":2110,"low":1760,"close":2111,"change":2112,"percent_change":1391,"volume":2113,"transactions":9,"vwap":2111},"2025-08-27",43.63,43.71,43.575,-0.055,58900,{"date":2115,"open":2116,"high":2109,"low":2117,"close":2109,"change":998,"percent_change":301,"volume":2118,"transactions":9,"vwap":2109},"2025-08-26",43.41,43.35,43000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":911,"percent_change":1078,"volume":2124,"transactions":9,"vwap":2123},"2025-08-25",43.45,43.61,43.33,29900,{"date":2126,"open":2127,"high":2101,"low":2127,"close":2128,"change":53,"percent_change":324,"volume":2129,"transactions":9,"vwap":2128},"2025-08-22",43.09,43.48,48500,{"date":2131,"open":2132,"high":2095,"low":2133,"close":2134,"change":1052,"percent_change":1293,"volume":2135,"transactions":9,"vwap":2134},"2025-08-21",42.93,42.75,42.99,50800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1204,"percent_change":1211,"volume":1972,"transactions":9,"vwap":2141},"2025-08-20",43.025002,43.23,40.9,43.16,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":22,"percent_change":665,"volume":1967,"transactions":9,"vwap":2147},"2025-08-19",43.39,43.42,42.96,43.049999,{"date":2149,"open":2128,"high":2150,"low":2096,"close":2128,"change":1879,"percent_change":1146,"volume":2151,"transactions":9,"vwap":2128},"2025-08-18",43.51,53400,{"date":2153,"open":1782,"high":1782,"low":2116,"close":2154,"change":1425,"percent_change":607,"volume":2155,"transactions":9,"vwap":2154},"2025-08-15",43.43,378700,{"date":2157,"open":2158,"high":2159,"low":2123,"close":2160,"change":1467,"percent_change":108,"volume":2161,"transactions":9,"vwap":2160},"2025-08-14",43.4,43.64,43.53,110900,{"date":2163,"open":2061,"high":2164,"low":2165,"close":2104,"change":944,"percent_change":690,"volume":2166,"transactions":9,"vwap":2104},"2025-08-13",44.049999,43.543,64400,{"date":2168,"open":1782,"high":2072,"low":2122,"close":2072,"change":60,"percent_change":113,"volume":2169,"transactions":9,"vwap":2072},"2025-08-12",67700,{"date":2171,"open":2172,"high":2110,"low":2173,"close":2103,"change":123,"percent_change":1717,"volume":2174,"transactions":9,"vwap":2103},"2025-08-11",43.58,43.46,33900,{"date":2176,"open":1760,"high":1232,"low":1760,"close":2122,"change":2177,"percent_change":1505,"volume":2178,"transactions":9,"vwap":2122},"2025-08-08",0.337,37400,{"date":2180,"open":2172,"high":2172,"low":2181,"close":2182,"change":2183,"percent_change":1546,"volume":2184,"transactions":9,"vwap":2182},"2025-08-07",43.032001,43.273,0.013,47400,{"date":2186,"open":2187,"high":2123,"low":2188,"close":2189,"change":264,"percent_change":823,"volume":2190,"transactions":9,"vwap":2189},"2025-08-06",43.12,42.942,43.26,60800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":283,"volume":2198,"transactions":9,"vwap":2196},"2025-08-05",43.24,43.36,42.8,42.92,-0.256,45100,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-04",42.77,43.176,0.786,1.85,40600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":283,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-01",42.44,42.6,41.975,42.39,-1.37,90600,{"date":2215,"open":2158,"high":2158,"low":2196,"close":2216,"change":535,"percent_change":998,"volume":2217,"transactions":9,"vwap":2216},"2025-07-31",42.98,153000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":246,"percent_change":275,"volume":2224,"transactions":9,"vwap":2223},"2025-07-30",42.9,43.11,42.735,42.85,46600,{"date":2226,"open":2227,"high":2095,"low":2228,"close":2229,"change":1391,"percent_change":103,"volume":2230,"transactions":9,"vwap":2229},"2025-07-29",43.055,42.82,42.88,58400,{"date":2232,"open":2233,"high":2187,"low":2229,"close":2234,"change":1196,"percent_change":470,"volume":2235,"transactions":9,"vwap":2234},"2025-07-28",43,43.0099983,46700,{"date":2237,"open":2238,"high":2233,"low":2238,"close":2196,"change":203,"percent_change":1879,"volume":2239,"transactions":9,"vwap":2196},"2025-07-25",42.76,31900,{"date":2241,"open":2242,"high":2220,"low":2243,"close":2220,"change":1204,"percent_change":1211,"volume":2244,"transactions":9,"vwap":2220},"2025-07-24",42.74,42.67,47000,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":874,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-23",42.56,42.79,1.04,93900,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1499,"percent_change":1358,"volume":1153,"transactions":9,"vwap":2255},"2025-07-22",42.51,42.22,42.35,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":235,"percent_change":123,"volume":2261,"transactions":9,"vwap":2260},"2025-07-21",42.737,42.91,42.61,138800,{"date":2263,"open":2242,"high":2242,"low":2264,"close":2265,"change":204,"percent_change":1196,"volume":2266,"transactions":9,"vwap":2265},"2025-07-18",42.55,42.66,33300,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":1505,"volume":2273,"transactions":9,"vwap":2271},"2025-07-17",42.4,42.69,42.62,0.33,57000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1286,"percent_change":2051,"volume":1260,"transactions":9,"vwap":2279},"2025-07-16",42.19,42.3,41.78,42.29,{"date":2281,"open":2269,"high":2282,"low":2283,"close":2284,"change":1467,"percent_change":861,"volume":2285,"transactions":9,"vwap":2284},"2025-07-15",42.43,42.13,42.14,76500,{"date":2287,"open":2288,"high":2211,"low":2288,"close":2255,"change":901,"percent_change":90,"volume":2289,"transactions":9,"vwap":2255},"2025-07-14",42.049999,99900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1467,"percent_change":861,"volume":2296,"transactions":9,"vwap":2295},"2025-07-11",41.92,42.080002,41.9,41.97,25000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":203,"percent_change":1879,"volume":2303,"transactions":9,"vwap":2302},"2025-07-10",42.15,42.25,41.99,42.18,107600,{"date":2305,"open":2306,"high":2276,"low":2294,"close":2307,"change":264,"percent_change":362,"volume":2308,"transactions":9,"vwap":2307},"2025-07-09",41.98,42.16,24600,{"date":2310,"open":2302,"high":2302,"low":2311,"close":2312,"change":1717,"percent_change":780,"volume":2313,"transactions":9,"vwap":2312},"2025-07-08",41.75,41.82,27000,{"date":2315,"open":2292,"high":2316,"low":2317,"close":2318,"change":236,"percent_change":1467,"volume":1419,"transactions":9,"vwap":2318},"2025-07-07",42.21,41.89,42.099998,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2276,"change":1259,"percent_change":113,"volume":2323,"transactions":9,"vwap":2276},"2025-07-03",41.871,42.26,39000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1146,"percent_change":927,"volume":2330,"transactions":9,"vwap":2329},"2025-07-02",41.58,41.77,41.53,41.76,90200,{"date":2332,"open":2318,"high":2284,"low":2333,"close":2334,"change":979,"percent_change":781,"volume":2335,"transactions":9,"vwap":2334},"2025-07-01",41.57,41.64,46000,{"date":2337,"open":2338,"high":2302,"low":2339,"close":2307,"change":2051,"percent_change":1432,"volume":1865,"transactions":9,"vwap":2307},"2025-06-30",42,41.93,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":399,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-27",41.55,41.91,41.8,0.77,47500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1060,"percent_change":874,"volume":1324,"transactions":9,"vwap":2352},"2025-06-26",41.32,41.54,41.31,41.48,{"date":2354,"open":2349,"high":2328,"low":2355,"close":2356,"change":1196,"percent_change":1116,"volume":2357,"transactions":9,"vwap":2356},"2025-06-25",41.09,41.3,29800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":214,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-24",40.92,41.26,40.82,41.21,1.4,47100,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1552,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-23",40.049999,40.65,40.64,1.27,42900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1462,"percent_change":568,"volume":2379,"transactions":9,"vwap":2378},"2025-06-20",40.31,40.39,40.040001,40.13,49200,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":204,"percent_change":1095,"volume":2385,"transactions":9,"vwap":2384},"2025-06-18",40.17,40.47,40.24,23000,{"date":2387,"open":2384,"high":2376,"low":2388,"close":2389,"change":165,"percent_change":1791,"volume":2390,"transactions":9,"vwap":2389},"2025-06-17",40.09,40.2,40400,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":1044,"volume":2397,"transactions":9,"vwap":2395},"2025-06-16",40.25,40.62,40.45,0.463,40900,{"date":2399,"open":2384,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1359,"volume":2404,"transactions":9,"vwap":2402},"2025-06-13",40.41,39.95,39.987,-0.513,21300,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":524,"percent_change":1061,"volume":2409,"transactions":9,"vwap":2408},"2025-06-12",40.21,40.5,37300,{"date":2411,"open":2384,"high":2412,"low":2384,"close":2413,"change":1285,"percent_change":775,"volume":1949,"transactions":9,"vwap":2413},"2025-06-11",40.54,40.36,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":1462,"percent_change":568,"volume":2357,"transactions":9,"vwap":2418},"2025-06-10",40.48,40.14,40.29,{"date":2420,"open":2421,"high":2422,"low":2376,"close":2423,"change":160,"percent_change":283,"volume":2424,"transactions":9,"vwap":2423},"2025-06-09",40.46,40.58,40.4,17600,{"date":2426,"open":2370,"high":2427,"low":2428,"close":2370,"change":2272,"percent_change":875,"volume":2429,"transactions":9,"vwap":2370},"2025-06-06",40.72,40.55,20700,{"date":2431,"open":2376,"high":2394,"low":2432,"close":2375,"change":1635,"percent_change":911,"volume":2036,"transactions":9,"vwap":2375},"2025-06-05",40.19,{"date":2434,"open":2435,"high":2408,"low":2435,"close":2436,"change":535,"percent_change":399,"volume":2106,"transactions":9,"vwap":2436},"2025-06-04",40.33,40.37,{"date":2438,"open":2377,"high":2393,"low":2439,"close":2384,"change":785,"percent_change":1742,"volume":2440,"transactions":9,"vwap":2384},"2025-06-03",39.979,30900,{"date":2442,"open":2443,"high":2377,"low":2444,"close":2377,"change":1609,"percent_change":587,"volume":2445,"transactions":9,"vwap":2377},"2025-06-02",39.62,39.474,16400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":775,"percent_change":1259,"volume":2452,"transactions":9,"vwap":2451},"2025-05-30",39.59,39.82,39.28,39.77,36600,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":274,"percent_change":1425,"volume":2458,"transactions":9,"vwap":2457},"2025-05-29",39.88,39.5,39.6,42800,{"date":2460,"open":2461,"high":2462,"low":2448,"close":2463,"change":160,"percent_change":1670,"volume":2464,"transactions":9,"vwap":2463},"2025-05-28",39.93,39.966,39.64,44100,{"date":2466,"open":2467,"high":2455,"low":2468,"close":2455,"change":362,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2455},"2025-05-27",39.65,39.37,2.07,108400,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":674,"percent_change":944,"volume":2476,"transactions":9,"vwap":2475},"2025-05-23",38.55,39.18,39.07,43900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":275,"percent_change":433,"volume":2483,"transactions":9,"vwap":2482},"2025-05-22",39.11,39.34,39.049999,39.15,44600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":717,"percent_change":1323,"volume":2490,"transactions":9,"vwap":2489},"2025-05-21",39.74,39.8,39.183,39.22,530200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1391,"percent_change":118,"volume":928,"transactions":9,"vwap":2496},"2025-05-20",39.94,39.99,39.72,39.9,{"date":2498,"open":2499,"high":2500,"low":2495,"close":2501,"change":1204,"percent_change":312,"volume":1942,"transactions":9,"vwap":2501},"2025-05-19",39.73,40.07,40.029999,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2505,"change":1609,"percent_change":587,"volume":2507,"transactions":9,"vwap":2505},"2025-05-16",39.75,39.92,39.651,29000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2467,"change":1196,"percent_change":536,"volume":2513,"transactions":9,"vwap":2467},"2025-05-15",39.49,39.755,39.38,22500,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":587,"percent_change":971,"volume":2518,"transactions":9,"vwap":2517},"2025-05-14",39.4,39.56,28600,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":1286,"percent_change":471,"volume":2524,"transactions":9,"vwap":2523},"2025-05-13",38.79,39.41,38.88,43600,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-05-12",38.93,38.401,38.73,1.07,2.84,28200,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":246,"percent_change":674,"volume":2538,"transactions":9,"vwap":2537},"2025-05-09",37.96,37.64,37.66,44700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":536,"percent_change":1022,"volume":2545,"transactions":9,"vwap":2544},"2025-05-08",37.85,38.099998,37.56,37.69,104200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":399,"percent_change":1432,"volume":2552,"transactions":9,"vwap":2551},"2025-05-07",37.24,37.54,37.165,37.46,64100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":433,"percent_change":108,"volume":2559,"transactions":9,"vwap":2558},"2025-05-06",37.07,37.32,36.94,37.14,34400,{"date":2561,"open":2562,"high":2549,"low":2562,"close":2556,"change":123,"percent_change":118,"volume":2563,"transactions":9,"vwap":2556},"2025-05-05",37.2,28300,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":769,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-02",37.099998,37.49,37.44,2.02,25800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":901,"percent_change":215,"volume":1190,"transactions":9,"vwap":2576},"2025-05-01",36.81,37.014999,36.67,36.7,{"date":2578,"open":2579,"high":2580,"low":180,"close":2580,"change":1196,"percent_change":525,"volume":2581,"transactions":9,"vwap":2580},"2025-04-30",35.572,36.32,34900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":312,"percent_change":1505,"volume":2098,"transactions":9,"vwap":2587},"2025-04-29",35.93,36.29,35.8,36.23,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1546,"percent_change":956,"volume":2594,"transactions":9,"vwap":2593},"2025-04-28",35.92,36.12,35.66,35.95,75200,{"date":184,"open":2592,"high":2593,"low":2596,"close":2590,"change":1211,"percent_change":194,"volume":2507,"transactions":9,"vwap":2590},35.61]