[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIQ":3,"homepage-market-summary":30,"stock-historical-SEIQ":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIQ","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 Quality Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0412,0.434396,"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},41.69,41.7,41.8,41.66,41.72,-0.03,-0.07,41417.832699,42.72,35.53,50041.099135825396,85.7,1096,{"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},34.07,49682,18133756.982228,21.09,"2025-04-25",[186,189,198,208,218,228,237,245,253,263,272,280,288,299,307,316,324,333,341,346,357,367,374,382,392,402,412,420,430,439,449,457,466,475,485,494,501,511,520,531,539,550,561,570,578,588,597,604,610,620,627,636,646,656,666,675,685,694,702,710,719,728,736,743,749,757,764,770,776,784,792,799,806,813,821,829,838,844,851,858,867,876,881,889,895,900,904,911,919,924,933,939,945,949,955,961,967,972,976,981,988,994,1002,1007,1012,1020,1026,1031,1039,1047,1056,1063,1069,1075,1081,1089,1096,1101,1106,1110,1114,1122,1129,1133,1140,1147,1153,1160,1166,1173,1180,1187,1196,1203,1210,1218,1226,1232,1239,1245,1249,1257,1265,1271,1277,1284,1289,1295,1301,1307,1315,1320,1323,1330,1333,1338,1344,1351,1357,1364,1369,1376,1383,1389,1393,1397,1400,1403,1405,1411,1414,1420,1424,1429,1434,1440,1444,1448,1451,1456,1463,1466,1469,1473,1476,1480,1484,1488,1491,1495,1499,1502,1507,1511,1515,1518,1522,1525,1529,1532,1536,1540,1543,1546,1550,1552,1557,1561,1564,1567,1571,1574,1577,1579,1583,1588,1591,1595,1597,1602,1608,1614,1621,1624,1629,1632,1636,1640,1644,1648,1654,1658,1663,1669,1673,1676,1679,1683,1686,1689,1691,1695,1699,1704,1709,1714,1718,1721,1726,1731,1734,1737,1741,1744,1749,1753,1755,1758,1761,1764,1768,1772,1774,1777,1780,1782,1785,1788,1790,1792,1796,1799,1802,1805,1808,1812,1816,1820,1825,1829,1831,1834,1839,1843,1847,1852,1858,1861,1866,1871,1874,1880,1883,1890,1895,1901,1907,1912,1916,1922,1925,1928,1932,1936,1940,1944,1948,1953,1959,1962,1968,1973,1978,1984,1988,1992,1995,1998,2002,2006,2010,2014,2018,2022,2029,2033,2038,2044,2049,2052,2054,2058,2060,2064,2068,2073,2076,2079,2084,2089,2094,2099,2104,2109,2115,2119,2125,2128,2132,2136,2141,2145,2150,2155,2162,2168,2174,2182,2190,2196,2202,2209,2216,2222,2228],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},148,41.7377,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},41.67,41.79,41.63,0.27,0.65,32299.279239,161,41.6837,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",41.16,41.56,41.45,0.33,0.8,39645.107,180,41.3461,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",41.39,41.1,41.12,0.18,0.44,29321.349,183,41.1663,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",41.14,40.83,40.94,-0.1098,-0.27,35293.028,204,41.027,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":148,"volume":234,"transactions":235,"vwap":236},"2026-09-30",41.23,41.42,41.0498,-0.0102,24426.059958,157,41.231,{"date":238,"open":239,"high":212,"low":240,"close":241,"change":160,"percent_change":128,"volume":242,"transactions":243,"vwap":244},"2026-09-29",41.105,40.97,41.06,26325.0024,171,41.0689,{"date":246,"open":200,"high":247,"low":200,"close":248,"change":249,"percent_change":123,"volume":250,"transactions":251,"vwap":252},"2026-09-28",41.43,41.3,-0.05,35575.8404,196,41.2746,{"date":254,"open":255,"high":231,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",41.24,41.11,41.35,0.19,0.46,32469.4604,133,41.3049,{"date":264,"open":265,"high":266,"low":267,"close":200,"change":23,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",41.19,41.29,41.05,-0.17,137528.8164,278,41.1396,{"date":273,"open":247,"high":274,"low":275,"close":230,"change":165,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",41.54,41.17,-0.6,35303.8164,184,41.3001,{"date":281,"open":190,"high":190,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":196,"vwap":287},"2026-09-22",41.37,41.48,-0.09,-0.22,30425.8164,41.5302,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",41.31,41.6,41.202,41.57,0.32,0.78,19621.9004,144,41.4411,{"date":300,"open":301,"high":302,"low":149,"close":303,"change":22,"percent_change":23,"volume":304,"transactions":305,"vwap":306},"2026-09-18",41.21,41.32,41.25,49172.8404,140,41.2247,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":243,"vwap":315},"2026-09-17",41.13,41.33,41.28,0.25,0.61,27421.8164,41.2304,{"date":317,"open":230,"high":302,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":251,"vwap":323},"2026-09-16",40.89,41.03,-0.15,-0.36,37079.8164,41.166,{"date":325,"open":326,"high":266,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",41.18,41.09,-0.26,-0.63,31538.4224,141,41.2084,{"date":334,"open":326,"high":274,"low":212,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",41.44,0.35,0.85,26275.246659,168,41.425,{"date":342,"open":256,"high":149,"low":240,"close":327,"change":294,"percent_change":295,"volume":343,"transactions":344,"vwap":345},"2026-09-11",33493.8164,154,41.1114,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",40.8,40.88,40.71,40.77,-0.08,-0.2,31122.9364,182,40.7786,{"date":358,"open":359,"high":318,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",40.82,40.74,40.85,-0.33,-0.8,41973.8404,202,40.8541,{"date":368,"open":210,"high":210,"low":369,"close":326,"change":170,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",41.1209,-1.65,40456.8404,230,41.2398,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":108,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",42.06,41.87,-1.13,24958.8394,158,41.9665,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":193,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",42.43,42.49,42.29,42.35,0.64,42108.8164,164,42.4185,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":278,"vwap":401},"2026-09-02",42.01,42.18,42,42.08,0.09,0.21,27012.1974,42.0763,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":103,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",42.02,42.33,41.975,41.99,-0.71,33344.136999,185,42.1224,{"date":413,"open":414,"high":415,"low":414,"close":386,"change":285,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",42.2387,42.34,-0.52,22538.3164,195,42.2902,{"date":421,"open":422,"high":25,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",42.53,42.45,42.51,0.035,0.08,51278.3114,147,42.5527,{"date":431,"open":415,"high":432,"low":415,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",42.62,42.475,0.145,0.34,61613.8454,237,42.4044,{"date":440,"open":441,"high":442,"low":443,"close":405,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",42.36,42.42,42.24,0.0425,0.1,31106.8164,172,42.3363,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":445,"volume":455,"transactions":428,"vwap":456},"2026-08-25",42.31,42.14,42.2875,0.0443,17845.8164,42.2602,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":203,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",41.93,42.3,42.2432,0.79,384104.4855,178,42.2607,{"date":467,"open":468,"high":404,"low":469,"close":470,"change":471,"percent_change":60,"volume":472,"transactions":473,"vwap":474},"2026-08-21",41.85,41.75,41.9132,0.1893,97510.8235,222,41.8349,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",41.71,41.97,41.7239,-0.2273,-0.54,16279.8164,114,41.8639,{"date":486,"open":404,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",42.26,41.9512,0.3212,0.77,169783.9694,324,42.0261,{"date":495,"open":335,"high":496,"low":335,"close":192,"change":497,"percent_change":313,"volume":498,"transactions":499,"vwap":500},"2026-08-18",41.86,0.2539,87419.3164,241,41.7235,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",41.74,41.83,41.3761,-0.6019,-1.43,25272.0154,155,41.5646,{"date":512,"open":513,"high":443,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",42.21,41.978,-0.307,-0.73,20908.8994,198,42.0892,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",42.03,42.32,41.89,42.285,0.2627,0.63,31291.480074,200,42.1272,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":362,"volume":537,"transactions":261,"vwap":538},"2026-08-12",42.11,41.9144,42.0223,-0.1406,25169.8394,42.0391,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",42.22,42.38,42.16,42.1629,-0.1295,-0.31,27270.1144,137,42.2543,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",42.41,42.47,42.28,42.2924,-0.1884,-0.44,20282.340219,142,42.3811,{"date":562,"open":395,"high":563,"low":395,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",42.59,42.4808,0.286,0.68,106365.424,332,42.456,{"date":571,"open":523,"high":523,"low":394,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",42.1948,-0.0052,-0.01,16181.543,115,42.1633,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",42.44,41.98,42.2,0.15,0.36,28351.514774,174,42.1803,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",41.36,42.05,0.57,1.37,23714.189,145,41.8003,{"date":598,"open":247,"high":20,"low":599,"close":283,"change":435,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",41.4,0.83,30416.424,135,41.5531,{"date":605,"open":360,"high":326,"low":606,"close":220,"change":607,"percent_change":294,"volume":608,"transactions":344,"vwap":609},"2026-07-31",40.68,0.13,26091.475,40.9628,{"date":611,"open":612,"high":613,"low":614,"close":612,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",41.01,41.04,40.65,-0.19,-0.46,25075.185,156,40.9383,{"date":621,"open":266,"high":622,"low":265,"close":623,"change":624,"percent_change":160,"volume":625,"transactions":473,"vwap":626},"2026-07-29",41.55,41.2,-0.1,77320.685,41.4093,{"date":628,"open":629,"high":630,"low":629,"close":248,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",40.84,41.465,0.72,1.77,27915.801,166,41.2543,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":259,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",40.6,40.69,40.49,40.58,1.15,142583.9481,225,40.5111,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",39.86,40.26,40.12,0.52,1.31,45323.0791,193,40.0413,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",39.77,39.42,39.6,-0.45,-1.12,44278.832607,228,39.5349,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":328,"percent_change":672,"volume":673,"transactions":206,"vwap":674},"2026-07-22",40.2,40.3,39.98,40.05,-0.65,48512.5661,40.0839,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":546,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",40.33,40.41,40.28,40.31,-0.76,28619.9031,192,40.3421,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":352,"percent_change":353,"volume":691,"transactions":692,"vwap":693},"2026-07-20",40.67,40.7653,40.53,40.62,59054.0791,189,40.6466,{"date":695,"open":696,"high":697,"low":690,"close":698,"change":321,"percent_change":699,"volume":700,"transactions":339,"vwap":701},"2026-07-17",40.99,41,40.7,-0.88,52279.0791,40.8029,{"date":703,"open":704,"high":705,"low":704,"close":241,"change":60,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",40.73,41.07,1.11,46805.0051,163,40.9278,{"date":711,"open":712,"high":360,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",40.43,40.61,0.41,1.02,35675.7621,176,40.5906,{"date":720,"open":721,"high":722,"low":723,"close":668,"change":321,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",40.23,40.48,40.125,-0.89,731120.1431,685,40.2649,{"date":729,"open":350,"high":730,"low":731,"close":732,"change":574,"percent_change":148,"volume":733,"transactions":734,"vwap":735},"2026-07-13",40.76,40.51,40.56,32083.2631,223,40.6191,{"date":737,"open":689,"high":738,"low":739,"close":144,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":144},"2026-07-10",40.59,40.44,0.3,0.74,29400,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":592,"volume":748,"transactions":9,"vwap":746},"2026-07-09",39.8,40.27,0.23,29000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":662,"volume":756,"transactions":9,"vwap":754},"2026-07-08",40.080002,40.16,39.955,40.040001,-0.453,39300,{"date":758,"open":614,"high":614,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",40.475,40.493,0.213,0.53,24800,{"date":765,"open":766,"high":767,"low":768,"close":679,"change":574,"percent_change":148,"volume":769,"transactions":9,"vwap":679},"2026-07-06",40.19,40.36,39.93,24900,{"date":771,"open":650,"high":772,"low":773,"close":772,"change":53,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",40.29,40.09,1.23,31700,{"date":777,"open":778,"high":779,"low":780,"close":745,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":745},"2026-07-01",39.52,40,39.5,0.39,0.99,24600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":426,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-30",39.21,39.43,39.2,39.41,0.2,28800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":203,"percent_change":337,"volume":798,"transactions":9,"vwap":797},"2026-06-29",39.27,39.46,39.205,39.33,131400,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":259,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",38.65,39.080002,39,1.19,102800,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":661,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-25",38.93,39.07,38.54,-1.15,39200,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",38.69,39.32,38.99,0.217,0.56,40300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":148,"volume":828,"transactions":9,"vwap":826},"2026-06-23",38.75,38.87,38.72,38.773,-0.007,35500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",39.029999,39.22,38.71,38.78,-0.41,-1.05,100400,{"date":839,"open":832,"high":794,"low":840,"close":841,"change":842,"percent_change":631,"volume":843,"transactions":9,"vwap":841},"2026-06-18",39.060001,39.19,0.28,48500,{"date":845,"open":846,"high":846,"low":824,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",39.62,38.91,-0.84,-2.11,40500,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":213,"volume":857,"transactions":9,"vwap":855},"2026-06-16",39.66,39.85,39.75,0.07,43700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",39.73,39.81,39.64,39.68,0.474,1.21,25900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",39.099998,39.31,38.97,39.206,0.066,0.17,37200,{"date":877,"open":808,"high":878,"low":834,"close":879,"change":258,"percent_change":53,"volume":880,"transactions":9,"vwap":879},"2026-06-11",39.3,39.14,45500,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",39.24,39.425,38.95,-0.43,-1.09,43600,{"date":890,"open":891,"high":853,"low":871,"close":892,"change":893,"percent_change":894,"volume":850,"transactions":9,"vwap":892},"2026-06-09",39.58,39.38,0.02,0.05,{"date":896,"open":660,"high":658,"low":897,"close":897,"change":546,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-08",39.36,-0.78,30400,{"date":901,"open":902,"high":902,"low":891,"close":903,"change":416,"percent_change":143,"volume":748,"transactions":9,"vwap":903},"2026-06-05",40.25,39.67,{"date":905,"open":906,"high":669,"low":907,"close":766,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":766},"2026-06-04",40.18,40.17,0.276,0.69,31600,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",40.02,39.905,39.914,-0.266,-0.66,43200,{"date":920,"open":773,"high":668,"low":921,"close":906,"change":922,"percent_change":320,"volume":923,"transactions":9,"vwap":906},"2026-06-02",39.982,-0.06,30500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",40.049999,40.34,40.042,40.24,0.065,0.16,34400,{"date":934,"open":907,"high":772,"low":935,"close":936,"change":937,"percent_change":922,"volume":938,"transactions":9,"vwap":936},"2026-05-29",40.14,40.175,-0.025,24500,{"date":940,"open":941,"high":649,"low":942,"close":668,"change":258,"percent_change":943,"volume":944,"transactions":9,"vwap":668},"2026-05-28",39.99,39.92,0.47,70000,{"date":946,"open":907,"high":947,"low":779,"close":948,"change":624,"percent_change":165,"volume":763,"transactions":9,"vwap":948},"2026-05-27",40.235,40.0099983,{"date":950,"open":721,"high":721,"low":951,"close":952,"change":953,"percent_change":352,"volume":954,"transactions":9,"vwap":952},"2026-05-26",40.07,40.11,-0.034,27500,{"date":956,"open":906,"high":649,"low":751,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-22",40.144,0.354,0.89,26600,{"date":962,"open":963,"high":964,"low":787,"close":965,"change":426,"percent_change":790,"volume":966,"transactions":9,"vwap":965},"2026-05-21",39.48,39.91,39.79,53100,{"date":968,"open":797,"high":969,"low":832,"close":970,"change":336,"percent_change":959,"volume":971,"transactions":9,"vwap":970},"2026-05-20",39.76,39.71,53300,{"date":973,"open":778,"high":970,"low":897,"close":897,"change":974,"percent_change":516,"volume":975,"transactions":9,"vwap":897},"2026-05-19",-0.29,56600,{"date":977,"open":816,"high":903,"low":816,"close":978,"change":979,"percent_change":462,"volume":980,"transactions":9,"vwap":978},"2026-05-18",39.65,0.31,25300,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":249,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-15",39.108,39.54,39.34,-0.13,31500,{"date":989,"open":797,"high":990,"low":870,"close":991,"change":992,"percent_change":337,"volume":993,"transactions":9,"vwap":991},"2026-05-14",39.51,39.39,0.332,30700,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-13",38.82,39.11,39.057999,0.092,0.24,30800,{"date":1003,"open":1004,"high":803,"low":824,"close":1005,"change":953,"percent_change":284,"volume":1006,"transactions":9,"vwap":1005},"2026-05-12",38.98,38.966,27400,{"date":1008,"open":869,"high":883,"low":847,"close":803,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":803},"2026-05-11",-0.193,-0.49,19900,{"date":1013,"open":841,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-08",39.35,39.12,39.193,0.043,0.11,32400,{"date":1021,"open":883,"high":1022,"low":1023,"close":1024,"change":747,"percent_change":1025,"volume":966,"transactions":9,"vwap":1024},"2026-05-07",39.455,39.145,39.15,0.59,{"date":1027,"open":1028,"high":831,"low":1028,"close":1029,"change":740,"percent_change":295,"volume":1030,"transactions":9,"vwap":1029},"2026-05-06",38.73,38.92,38200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":566,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",38.42,38.68,38.37,38.62,0.26,35300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":516,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",38.57,38.6,38.264,38.36,-0.283,45400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",38.8,38.81,38.635,38.643,0.083,0.22,23800,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-30",38.66,38.292,38.56,0,35000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1060,"change":1067,"percent_change":979,"volume":1068,"transactions":9,"vwap":1060},"2026-04-29",38.38,38.63,0.12,64500,{"date":1070,"open":1071,"high":1060,"low":1072,"close":1073,"change":1061,"percent_change":1061,"volume":1074,"transactions":9,"vwap":1073},"2026-04-28",38.43,38.41,38.44,39400,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1073,"change":1079,"percent_change":321,"volume":1080,"transactions":9,"vwap":1073},"2026-04-27",38.39,38.55,-0.14,91300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":336,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-24",38.32,38.61,38.24,38.58,0.92,26200,{"date":1090,"open":1065,"high":1065,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-23",37.97,38.23,-0.4,-1.04,41000,{"date":1097,"open":1036,"high":1098,"low":1099,"close":1066,"change":1037,"percent_change":566,"volume":1100,"transactions":9,"vwap":1066},"2026-04-22",38.685,38.45,44900,{"date":1102,"open":825,"high":1103,"low":1035,"close":1035,"change":224,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1035},"2026-04-21",38.89,-0.7,167300,{"date":1107,"open":1108,"high":825,"low":1108,"close":1109,"change":574,"percent_change":22,"volume":899,"transactions":9,"vwap":1109},"2026-04-20",38.53,38.64,{"date":1111,"open":1083,"high":1050,"low":1083,"close":801,"change":592,"percent_change":1112,"volume":1113,"transactions":9,"vwap":801},"2026-04-17",1.5,53000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":426,"volume":1121,"transactions":9,"vwap":1119},"2026-04-16",38.2,38.21,38.040001,38.080002,0.03,44000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":747,"percent_change":313,"volume":1128,"transactions":9,"vwap":1127},"2026-04-15",37.835,38.15,37.82,38.049999,66400,{"date":1130,"open":1131,"high":1126,"low":1131,"close":1126,"change":435,"percent_change":90,"volume":1132,"transactions":9,"vwap":1126},"2026-04-14",37.64,36800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-13",36.91,37.48,0.42,1.13,45600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":103,"percent_change":363,"volume":1146,"transactions":9,"vwap":1145},"2026-04-10",37.31,37.35,36.99,37.060001,56400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":249,"percent_change":986,"volume":828,"transactions":9,"vwap":1152},"2026-04-09",37.28,37.41,37.13,37.36,{"date":1154,"open":1155,"high":1150,"low":1156,"close":1150,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1150},"2026-04-08",37.3,37.25,0.87,2.38,23200,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":546,"percent_change":848,"volume":1165,"transactions":9,"vwap":1164},"2026-04-07",36.67,36.4,36.54,38000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1054,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-06",36.61,36.85,36.42,0.6,53800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1067,"percent_change":203,"volume":1179,"transactions":9,"vwap":1178},"2026-04-02",36.2,36.66,36.15,36.63,44300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":445,"percent_change":193,"volume":1186,"transactions":9,"vwap":1185},"2026-04-01",36.565,36.68,36.33,36.51,45200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",36.0099983,36.46,35.83,36.41,0.73,2.05,45900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":398,"percent_change":312,"volume":1202,"transactions":9,"vwap":1201},"2026-03-30",35.78,35.95,35.58,35.68,63800,{"date":1204,"open":1205,"high":1205,"low":26,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-27",35.98,35.59,-0.68,-1.87,128300,{"date":1211,"open":1164,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-26",36.8,36.25,36.27,-0.396,-1.08,29600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1025,"volume":1225,"transactions":9,"vwap":1223},"2026-03-25",36.87,36.9,36.56,36.666,0.216,66000,{"date":1227,"open":1228,"high":1176,"low":1229,"close":1230,"change":546,"percent_change":848,"volume":1231,"transactions":9,"vwap":1230},"2026-03-24",36.505,36.36,36.45,62500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":842,"percent_change":490,"volume":1238,"transactions":9,"vwap":1237},"2026-03-23",36.97,37.11,36.75,36.76,139200,{"date":1240,"open":1241,"high":1183,"low":1163,"close":1242,"change":1243,"percent_change":681,"volume":1244,"transactions":9,"vwap":1242},"2026-03-20",36.64,36.48,-0.28,47100,{"date":1246,"open":1241,"high":1234,"low":1247,"close":1237,"change":249,"percent_change":1079,"volume":1248,"transactions":9,"vwap":1237},"2026-03-19",36.58,57800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-18",37.39,37.42,36.81,-0.762,-2.03,43400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-17",37.77,37.84,37.572,0.162,0.43,44800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1150,"change":1000,"percent_change":194,"volume":1270,"transactions":9,"vwap":1150},"2026-03-16",37.43,37.6,37.38,23600,{"date":1272,"open":1136,"high":1273,"low":1274,"close":1274,"change":165,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-13",37.57,37.17,-0.67,35800,{"date":1278,"open":1279,"high":1280,"low":1252,"close":1252,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1252},"2026-03-12",37.69,37.86,-0.55,-1.45,29900,{"date":1285,"open":1117,"high":1117,"low":1286,"close":1091,"change":1287,"percent_change":917,"volume":1288,"transactions":9,"vwap":1091},"2026-03-11",37.874,-0.254,32500,{"date":1290,"open":1117,"high":1078,"low":1291,"close":1292,"change":1293,"percent_change":1243,"volume":1294,"transactions":9,"vwap":1292},"2026-03-10",38.099998,38.224,-0.106,58000,{"date":1296,"open":1297,"high":1035,"low":1298,"close":1299,"change":856,"percent_change":213,"volume":1300,"transactions":9,"vwap":1299},"2026-03-09",37.88,37.62,38.33,34300,{"date":1302,"open":1303,"high":1304,"low":1118,"close":1305,"change":362,"percent_change":1306,"volume":993,"transactions":9,"vwap":1305},"2026-03-06",38.07,38.27,38.26,-0.86,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":672,"volume":1314,"transactions":9,"vwap":1312},"2026-03-05",38.79,38.85,38.35,38.59,-0.253,37700,{"date":1316,"open":1109,"high":1004,"low":1036,"close":1317,"change":1318,"percent_change":943,"volume":1319,"transactions":9,"vwap":1317},"2026-03-04",38.843,0.183,32900,{"date":1321,"open":1083,"high":834,"low":1125,"close":1058,"change":268,"percent_change":557,"volume":1322,"transactions":9,"vwap":1058},"2026-03-03",36100,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":352,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-02",38.49,39.040001,38.83,-0.21,42400,{"date":1331,"open":1058,"high":808,"low":1058,"close":847,"change":1120,"percent_change":426,"volume":1332,"transactions":9,"vwap":847},"2026-02-27",28400,{"date":1334,"open":1050,"high":1335,"low":815,"close":1336,"change":1018,"percent_change":842,"volume":1337,"transactions":9,"vwap":1336},"2026-02-26",38.9,38.88,105600,{"date":1339,"open":1066,"high":1340,"low":1036,"close":1341,"change":1342,"percent_change":46,"volume":1343,"transactions":9,"vwap":1341},"2026-02-25",38.84,38.77,0.185,38100,{"date":1345,"open":1346,"high":1042,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-24",38.34,38.585,0.413,1.08,33900,{"date":1352,"open":810,"high":1086,"low":1353,"close":1354,"change":1355,"percent_change":699,"volume":1356,"transactions":9,"vwap":1354},"2026-02-23",38.14,38.172,-0.338,32200,{"date":1358,"open":1359,"high":810,"low":1360,"close":1361,"change":399,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-20",38.25,38.22,38.51,0.55,39100,{"date":1365,"open":1366,"high":1071,"low":1367,"close":1366,"change":624,"percent_change":328,"volume":1368,"transactions":9,"vwap":1366},"2026-02-19",38.3,38.16,48700,{"date":1370,"open":1092,"high":1371,"low":1360,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-18",38.5,38.4,0.29,0.76,60100,{"date":1377,"open":1291,"high":1360,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-17",37.85,38.11,0.017,0.04,72300,{"date":1384,"open":1385,"high":1372,"low":1386,"close":1387,"change":827,"percent_change":148,"volume":1388,"transactions":9,"vwap":1387},"2026-02-13",38.060001,37.99,38.092999,78400,{"date":1390,"open":1391,"high":1391,"low":1119,"close":1291,"change":276,"percent_change":1392,"volume":850,"transactions":9,"vwap":1291},"2026-02-12",38.74,-1.55,{"date":1394,"open":1103,"high":1103,"low":1084,"close":1395,"change":123,"percent_change":546,"volume":1396,"transactions":9,"vwap":1395},"2026-02-11",38.7,68000,{"date":1398,"open":803,"high":840,"low":1050,"close":996,"change":624,"percent_change":328,"volume":1399,"transactions":9,"vwap":996},"2026-02-10",50800,{"date":1401,"open":1050,"high":1004,"low":1050,"close":1029,"change":22,"percent_change":352,"volume":1402,"transactions":9,"vwap":1029},"2026-02-09",45800,{"date":1404,"open":996,"high":840,"low":1049,"close":885,"change":258,"percent_change":53,"volume":993,"transactions":9,"vwap":885},"2026-02-06",{"date":1406,"open":871,"high":817,"low":801,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-05",38.76,-0.23,-0.59,39600,{"date":1412,"open":808,"high":841,"low":1335,"close":817,"change":931,"percent_change":714,"volume":1413,"transactions":9,"vwap":817},"2026-02-04",46400,{"date":1415,"open":1416,"high":794,"low":834,"close":1327,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1327},"2026-02-03",39.23,-0.53,-1.35,44400,{"date":1421,"open":885,"high":789,"low":885,"close":897,"change":336,"percent_change":1422,"volume":1423,"transactions":9,"vwap":897},"2026-02-02",0.9,118300,{"date":1425,"open":1004,"high":1426,"low":1309,"close":1427,"change":1408,"percent_change":1409,"volume":1428,"transactions":9,"vwap":1427},"2026-01-30",39.09,39.0099983,33500,{"date":1430,"open":1431,"high":1431,"low":1310,"close":883,"change":1432,"percent_change":624,"volume":1433,"transactions":9,"vwap":883},"2026-01-29",39.26,-0.04,107800,{"date":1435,"open":1436,"high":1437,"low":1416,"close":1438,"change":574,"percent_change":22,"volume":1439,"transactions":9,"vwap":1438},"2026-01-28",39.25,39.4,39.28,55100,{"date":1441,"open":786,"high":797,"low":786,"close":1442,"change":398,"percent_change":747,"volume":1443,"transactions":9,"vwap":1442},"2026-01-27",39.29,41500,{"date":1445,"open":803,"high":1436,"low":1446,"close":788,"change":979,"percent_change":204,"volume":1447,"transactions":9,"vwap":788},"2026-01-26",38.96,32100,{"date":1449,"open":1391,"high":1450,"low":1391,"close":1103,"change":607,"percent_change":435,"volume":1100,"transactions":9,"vwap":1103},"2026-01-23",38.94,{"date":1452,"open":1309,"high":1453,"low":815,"close":1407,"change":193,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1407},"2026-01-22",38.86,0.7,66600,{"date":1457,"open":1458,"high":1036,"low":1459,"close":1325,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1325},"2026-01-21",38.09,37.65,0.4,1.05,67700,{"date":1464,"open":1073,"high":1073,"low":1303,"close":1458,"change":83,"percent_change":1255,"volume":1465,"transactions":9,"vwap":1458},"2026-01-20",55800,{"date":1467,"open":1446,"high":1427,"low":1468,"close":1336,"change":123,"percent_change":546,"volume":975,"transactions":9,"vwap":1336},"2026-01-16",38.865,{"date":1470,"open":840,"high":1015,"low":1471,"close":803,"change":398,"percent_change":747,"volume":1472,"transactions":9,"vwap":803},"2026-01-15",38.955,41400,{"date":1474,"open":1029,"high":808,"low":825,"close":847,"change":986,"percent_change":362,"volume":1475,"transactions":9,"vwap":847},"2026-01-14",32000,{"date":1477,"open":1478,"high":1478,"low":847,"close":1326,"change":320,"percent_change":1479,"volume":1202,"transactions":9,"vwap":1326},"2026-01-13",39.16,-0.38,{"date":1481,"open":817,"high":786,"low":817,"close":841,"change":1482,"percent_change":1120,"volume":1483,"transactions":9,"vwap":841},"2026-01-12",0.01,30200,{"date":1485,"open":869,"high":1431,"low":809,"close":1486,"change":1018,"percent_change":842,"volume":1487,"transactions":9,"vwap":1486},"2026-01-09",39.18,31200,{"date":1489,"open":1336,"high":869,"low":1050,"close":809,"change":607,"percent_change":203,"volume":1490,"transactions":9,"vwap":809},"2026-01-08",34900,{"date":1492,"open":1493,"high":869,"low":1029,"close":1450,"change":148,"percent_change":249,"volume":1494,"transactions":9,"vwap":1450},"2026-01-07",39.049999,38800,{"date":1496,"open":1310,"high":1427,"low":1310,"close":1446,"change":1497,"percent_change":584,"volume":1498,"transactions":9,"vwap":1446},"2026-01-06",0.14,29100,{"date":1500,"open":833,"high":1029,"low":1395,"close":996,"change":1018,"percent_change":842,"volume":1501,"transactions":9,"vwap":996},"2026-01-05",37100,{"date":1503,"open":1335,"high":847,"low":1504,"close":833,"change":285,"percent_change":1505,"volume":1506,"transactions":9,"vwap":833},"2026-01-02",38.575,-0.57,43900,{"date":1508,"open":788,"high":788,"low":808,"close":808,"change":974,"percent_change":1509,"volume":1510,"transactions":9,"vwap":808},"2025-12-31",-0.74,32600,{"date":1512,"open":832,"high":878,"low":1513,"close":832,"change":23,"percent_change":1514,"volume":1186,"transactions":9,"vwap":832},"2025-12-30",39.182,-0.18,{"date":1516,"open":1436,"high":1014,"low":832,"close":1442,"change":268,"percent_change":886,"volume":1517,"transactions":9,"vwap":1442},"2025-12-29",26300,{"date":1519,"open":1520,"high":891,"low":787,"close":795,"change":1432,"percent_change":624,"volume":1521,"transactions":9,"vwap":795},"2025-12-26",39.44,51800,{"date":1523,"open":1437,"high":990,"low":1437,"close":780,"change":607,"percent_change":203,"volume":1524,"transactions":9,"vwap":780},"2025-12-24",16700,{"date":1526,"open":1478,"high":1527,"low":1478,"close":1527,"change":398,"percent_change":747,"volume":1528,"transactions":9,"vwap":1527},"2025-12-23",39.37,26700,{"date":1530,"open":1426,"high":797,"low":1426,"close":1438,"change":213,"percent_change":259,"volume":1531,"transactions":9,"vwap":1438},"2025-12-22",59000,{"date":1533,"open":1004,"high":1534,"low":1004,"close":869,"change":1054,"percent_change":592,"volume":1535,"transactions":9,"vwap":869},"2025-12-19",39.13,25000,{"date":1537,"open":871,"high":1538,"low":1453,"close":1336,"change":1018,"percent_change":842,"volume":1539,"transactions":9,"vwap":1336},"2025-12-18",39.074001,54300,{"date":1541,"open":1446,"high":840,"low":1407,"close":1341,"change":986,"percent_change":362,"volume":1542,"transactions":9,"vwap":1341},"2025-12-17",46200,{"date":1544,"open":885,"high":1545,"low":1309,"close":1335,"change":615,"percent_change":1010,"volume":1100,"transactions":9,"vwap":1335},"2025-12-16",39.02,{"date":1547,"open":1426,"high":1426,"low":1548,"close":1426,"change":607,"percent_change":203,"volume":1549,"transactions":9,"vwap":1426},"2025-12-15",39.0019989,22200,{"date":1551,"open":1004,"high":879,"low":847,"close":1446,"change":1432,"percent_change":624,"volume":763,"transactions":9,"vwap":1446},"2025-12-12",{"date":1553,"open":1554,"high":803,"low":1309,"close":803,"change":1037,"percent_change":1555,"volume":1556,"transactions":9,"vwap":803},"2025-12-11",38.808,0.67,43300,{"date":1558,"open":1559,"high":1327,"low":1559,"close":1391,"change":790,"percent_change":651,"volume":1560,"transactions":9,"vwap":1391},"2025-12-10",38.52,51600,{"date":1562,"open":815,"high":815,"low":1108,"close":810,"change":284,"percent_change":1408,"volume":1563,"transactions":9,"vwap":810},"2025-12-09",73300,{"date":1565,"open":1050,"high":1050,"low":1086,"close":1066,"change":160,"percent_change":1566,"volume":1363,"transactions":9,"vwap":1066},"2025-12-08",-0.62,{"date":1568,"open":823,"high":1103,"low":823,"close":824,"change":399,"percent_change":1569,"volume":1570,"transactions":9,"vwap":824},"2025-12-05",0.54,46500,{"date":1572,"open":1453,"high":1453,"low":1312,"close":1058,"change":23,"percent_change":1514,"volume":1573,"transactions":9,"vwap":1058},"2025-12-04",49400,{"date":1575,"open":1103,"high":1103,"low":1028,"close":1028,"change":922,"percent_change":320,"volume":1576,"transactions":9,"vwap":1028},"2025-12-03",49300,{"date":1578,"open":1058,"high":1340,"low":1312,"close":1309,"change":583,"percent_change":781,"volume":1483,"transactions":9,"vwap":1309},"2025-12-02",{"date":1580,"open":1042,"high":1050,"low":1042,"close":1109,"change":1581,"percent_change":362,"volume":1582,"transactions":9,"vwap":1109},"2025-12-01",-0.126,49600,{"date":1584,"open":815,"high":1585,"low":1098,"close":1585,"change":1586,"percent_change":193,"volume":1587,"transactions":9,"vwap":1585},"2025-11-28",38.766,0.106,12900,{"date":1589,"open":1590,"high":834,"low":1590,"close":1058,"change":607,"percent_change":435,"volume":888,"transactions":9,"vwap":1058},"2025-11-26",38.28,{"date":1592,"open":1360,"high":1086,"low":1593,"close":1108,"change":943,"percent_change":774,"volume":1594,"transactions":9,"vwap":1108},"2025-11-25",38.17,30300,{"date":1596,"open":1119,"high":1593,"low":1386,"close":1385,"change":213,"percent_change":46,"volume":1368,"transactions":9,"vwap":1385},"2025-11-24",{"date":1598,"open":1599,"high":1353,"low":1599,"close":1297,"change":1025,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1297},"2025-11-21",37.4,1.58,33400,{"date":1603,"open":1604,"high":1291,"low":1605,"close":1605,"change":118,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-11-20",37.94,37.29,-0.85,113500,{"date":1609,"open":1131,"high":1610,"low":1611,"close":1612,"change":894,"percent_change":607,"volume":1613,"transactions":9,"vwap":1612},"2025-11-19",37.81,37.52,37.61,31100,{"date":1615,"open":1616,"high":1617,"low":1152,"close":1618,"change":986,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-18",37.67,37.7,37.56,-0.34,50500,{"date":1622,"open":1118,"high":1379,"low":1273,"close":1279,"change":103,"percent_change":83,"volume":1623,"transactions":9,"vwap":1279},"2025-11-17",39000,{"date":1625,"open":1297,"high":1593,"low":1626,"close":1386,"change":1627,"percent_change":974,"volume":1628,"transactions":9,"vwap":1386},"2025-11-14",37.845,-0.11,34800,{"date":1630,"open":1311,"high":1071,"low":1119,"close":1291,"change":1408,"percent_change":276,"volume":1631,"transactions":9,"vwap":1291},"2025-11-13",48000,{"date":1633,"open":1634,"high":1634,"low":1304,"close":1299,"change":249,"percent_change":986,"volume":1635,"transactions":9,"vwap":1299},"2025-11-12",38.46,104200,{"date":1637,"open":1638,"high":1033,"low":1638,"close":1065,"change":193,"percent_change":1639,"volume":1019,"transactions":9,"vwap":1065},"2025-11-11",38.025002,0.71,{"date":1641,"open":1642,"high":1353,"low":1126,"close":1379,"change":435,"percent_change":1422,"volume":1643,"transactions":9,"vwap":1379},"2025-11-10",38.0099983,133100,{"date":1645,"open":1131,"high":1259,"low":1646,"close":1259,"change":607,"percent_change":336,"volume":1647,"transactions":9,"vwap":1259},"2025-11-07",37.51,47400,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1131,"change":153,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1131},"2025-11-06",37.87,37.59,-0.92,50100,{"date":1655,"open":1656,"high":1458,"low":1657,"close":1386,"change":426,"percent_change":399,"volume":1510,"transactions":9,"vwap":1386},"2025-11-05",37.93,37.89,{"date":1659,"open":1660,"high":1386,"low":1661,"close":1662,"change":1328,"percent_change":1281,"volume":1300,"transactions":9,"vwap":1662},"2025-11-04",37.92,37.851,37.91,{"date":1664,"open":1367,"high":1665,"low":1666,"close":1667,"change":284,"percent_change":160,"volume":1668,"transactions":9,"vwap":1667},"2025-11-03",38.18,38,38.12,35700,{"date":1670,"open":1671,"high":1672,"low":1667,"close":1117,"change":284,"percent_change":1408,"volume":1329,"transactions":9,"vwap":1117},"2025-10-31",38.29,38.31,{"date":1674,"open":1065,"high":1041,"low":1366,"close":1366,"change":160,"percent_change":1566,"volume":1675,"transactions":9,"vwap":1366},"2025-10-30",54200,{"date":1677,"open":1004,"high":1004,"low":1033,"close":810,"change":108,"percent_change":1678,"volume":1413,"transactions":9,"vwap":810},"2025-10-29",-1.23,{"date":1680,"open":869,"high":1534,"low":1545,"close":1545,"change":1681,"percent_change":1408,"volume":1682,"transactions":9,"vwap":1545},"2025-10-28",-0.088,51900,{"date":1684,"open":1103,"high":983,"low":1103,"close":983,"change":1685,"percent_change":706,"volume":1556,"transactions":9,"vwap":983},"2025-10-27",0.428,{"date":1687,"open":834,"high":834,"low":1688,"close":1034,"change":1497,"percent_change":584,"volume":960,"transactions":9,"vwap":1034},"2025-10-24",38.588,{"date":1690,"open":1372,"high":1109,"low":1372,"close":810,"change":1120,"percent_change":426,"volume":1363,"transactions":9,"vwap":810},"2025-10-23",{"date":1692,"open":833,"high":834,"low":1099,"close":1361,"change":1693,"percent_change":886,"volume":1694,"transactions":9,"vwap":1361},"2025-10-22",-0.166,228200,{"date":1696,"open":1559,"high":1395,"low":1634,"close":1697,"change":1698,"percent_change":747,"volume":1270,"transactions":9,"vwap":1697},"2025-10-21",38.676,0.089,{"date":1700,"open":1033,"high":1066,"low":1033,"close":1701,"change":1702,"percent_change":642,"volume":1703,"transactions":9,"vwap":1701},"2025-10-20",38.587,0.437,68200,{"date":1705,"open":1706,"high":1359,"low":1706,"close":1125,"change":1707,"percent_change":177,"volume":1708,"transactions":9,"vwap":1125},"2025-10-17",37.75,0.379,41800,{"date":1710,"open":1667,"high":1667,"low":1711,"close":1712,"change":1713,"percent_change":1306,"volume":1088,"transactions":9,"vwap":1712},"2025-10-16",37.63,37.771,-0.329,{"date":1715,"open":1716,"high":1372,"low":1717,"close":1291,"change":574,"percent_change":22,"volume":1643,"transactions":9,"vwap":1291},"2025-10-15",38.275,37.9,{"date":1719,"open":1279,"high":1305,"low":1279,"close":1379,"change":607,"percent_change":435,"volume":1720,"transactions":9,"vwap":1379},"2025-10-14",17300,{"date":1722,"open":1656,"high":1723,"low":1610,"close":1723,"change":312,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-13",37.98,0.66,15600,{"date":1727,"open":1108,"high":1108,"low":1728,"close":1728,"change":917,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-10",37.73,-1.72,16000,{"date":1732,"open":1086,"high":1086,"low":1299,"close":1077,"change":353,"percent_change":416,"volume":1733,"transactions":9,"vwap":1077},"2025-10-09",25200,{"date":1735,"open":1066,"high":1066,"low":1060,"close":1312,"change":1120,"percent_change":426,"volume":1736,"transactions":9,"vwap":1312},"2025-10-08",21500,{"date":1738,"open":1034,"high":1034,"low":1371,"close":1060,"change":320,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1060},"2025-10-07",-0.39,36500,{"date":1742,"open":810,"high":1028,"low":1371,"close":833,"change":1381,"percent_change":445,"volume":1743,"transactions":9,"vwap":833},"2025-10-06",27300,{"date":1745,"open":833,"high":1327,"low":1746,"close":1747,"change":624,"percent_change":328,"volume":1748,"transactions":9,"vwap":1747},"2025-10-03",38.656,38.67,27600,{"date":1750,"open":1751,"high":1050,"low":1066,"close":1341,"change":607,"percent_change":435,"volume":1752,"transactions":9,"vwap":1341},"2025-10-02",38.655,34600,{"date":1754,"open":1391,"high":809,"low":1559,"close":1109,"change":1432,"percent_change":624,"volume":1535,"transactions":9,"vwap":1109},"2025-10-01",{"date":1756,"open":1041,"high":833,"low":1108,"close":1034,"change":1120,"percent_change":426,"volume":1757,"transactions":9,"vwap":1034},"2025-09-30",25400,{"date":1759,"open":1058,"high":1407,"low":1066,"close":801,"change":1018,"percent_change":1373,"volume":1760,"transactions":9,"vwap":801},"2025-09-29",26100,{"date":1762,"open":1304,"high":1041,"low":1304,"close":810,"change":1373,"percent_change":1374,"volume":1763,"transactions":9,"vwap":810},"2025-09-26",21900,{"date":1765,"open":1035,"high":1035,"low":1667,"close":1359,"change":922,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1359},"2025-09-25",-0.16,34100,{"date":1769,"open":1041,"high":1042,"low":1770,"close":1672,"change":1079,"percent_change":321,"volume":1771,"transactions":9,"vwap":1672},"2025-09-24",38.279,17800,{"date":1773,"open":1078,"high":815,"low":1065,"close":1099,"change":320,"percent_change":1739,"volume":1510,"transactions":9,"vwap":1099},"2025-09-23",{"date":1775,"open":1325,"high":1109,"low":1776,"close":1042,"change":1018,"percent_change":1373,"volume":1628,"transactions":9,"vwap":1042},"2025-09-22",38.483,{"date":1778,"open":1361,"high":1066,"low":1299,"close":1325,"change":1067,"percent_change":979,"volume":1779,"transactions":9,"vwap":1325},"2025-09-19",44500,{"date":1781,"open":1084,"high":1036,"low":1311,"close":1035,"change":320,"percent_change":1739,"volume":1767,"transactions":9,"vwap":1035},"2025-09-18",{"date":1783,"open":1077,"high":1066,"low":1077,"close":1559,"change":445,"percent_change":1037,"volume":1784,"transactions":9,"vwap":1559},"2025-09-17",38900,{"date":1786,"open":833,"high":833,"low":1299,"close":1033,"change":1482,"percent_change":1120,"volume":1787,"transactions":9,"vwap":1033},"2025-09-16",25700,{"date":1789,"open":1672,"high":1325,"low":1672,"close":1072,"change":398,"percent_change":747,"volume":910,"transactions":9,"vwap":1072},"2025-09-15",{"date":1791,"open":1058,"high":1058,"low":1590,"close":1083,"change":1627,"percent_change":974,"volume":857,"transactions":9,"vwap":1083},"2025-09-12",{"date":1793,"open":1118,"high":1073,"low":1118,"close":1071,"change":60,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1071},"2025-09-11",1.18,33000,{"date":1797,"open":1590,"high":1590,"low":1660,"close":1723,"change":118,"percent_change":848,"volume":1798,"transactions":9,"vwap":1723},"2025-09-10",66100,{"date":1800,"open":1590,"high":1366,"low":1667,"close":1366,"change":894,"percent_change":607,"volume":1801,"transactions":9,"vwap":1366},"2025-09-09",1495400,{"date":1803,"open":1117,"high":1672,"low":1665,"close":1359,"change":1497,"percent_change":1804,"volume":1771,"transactions":9,"vwap":1359},"2025-09-08",0.37,{"date":1806,"open":1092,"high":1072,"low":1723,"close":1379,"change":624,"percent_change":328,"volume":1807,"transactions":9,"vwap":1379},"2025-09-05",31400,{"date":1809,"open":1379,"high":1092,"low":1810,"close":1117,"change":874,"percent_change":60,"volume":1811,"transactions":9,"vwap":1117},"2025-09-04",37.949,43000,{"date":1813,"open":1642,"high":1118,"low":1378,"close":1118,"change":979,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1118},"2025-09-03",0.82,17500,{"date":1817,"open":1273,"high":1728,"low":1818,"close":1728,"change":285,"percent_change":128,"volume":1819,"transactions":9,"vwap":1728},"2025-09-02",37.487,17000,{"date":1821,"open":1822,"high":309,"low":1717,"close":1823,"change":249,"percent_change":986,"volume":1824,"transactions":9,"vwap":1823},"2025-08-29",37.96,37.95,20900,{"date":1826,"open":1604,"high":1666,"low":1827,"close":1666,"change":445,"percent_change":1037,"volume":1828,"transactions":9,"vwap":1666},"2025-08-28",37.83,18300,{"date":1830,"open":1378,"high":1660,"low":1378,"close":1717,"change":425,"percent_change":398,"volume":1322,"transactions":9,"vwap":1717},"2025-08-27",{"date":1832,"open":1297,"high":1297,"low":1728,"close":1833,"change":22,"percent_change":352,"volume":1270,"transactions":9,"vwap":1833},"2025-08-26",37.865,{"date":1835,"open":1119,"high":1119,"low":1836,"close":1836,"change":1837,"percent_change":616,"volume":1838,"transactions":9,"vwap":1836},"2025-08-25",37.895,-0.175,16400,{"date":1840,"open":1723,"high":1125,"low":1657,"close":1303,"change":1841,"percent_change":1842,"volume":1743,"transactions":9,"vwap":1303},"2025-08-22",0.38,1.01,{"date":1844,"open":1711,"high":1845,"low":1846,"close":1279,"change":284,"percent_change":160,"volume":1528,"transactions":9,"vwap":1279},"2025-08-21",37.76,37.54,{"date":1848,"open":1657,"high":1657,"low":1617,"close":1849,"change":1850,"percent_change":624,"volume":1851,"transactions":9,"vwap":1849},"2025-08-20",37.78,-0.039,29700,{"date":1853,"open":1378,"high":1854,"low":1849,"close":1855,"change":1856,"percent_change":931,"volume":1857,"transactions":9,"vwap":1855},"2025-08-19",37.975,37.819,0.059,26000,{"date":1859,"open":1827,"high":1650,"low":1706,"close":1845,"change":1860,"percent_change":165,"volume":1332,"transactions":9,"vwap":1845},"2025-08-18",-0.095,{"date":1862,"open":1386,"high":1666,"low":1863,"close":1863,"change":1864,"percent_change":284,"volume":1865,"transactions":9,"vwap":1863},"2025-08-15",37.855,-0.035,207800,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1657,"change":624,"percent_change":328,"volume":1870,"transactions":9,"vwap":1657},"2025-08-14",37.8,38.029999,61400,{"date":1872,"open":1845,"high":1666,"low":1845,"close":1386,"change":193,"percent_change":631,"volume":1873,"transactions":9,"vwap":1386},"2025-08-13",34700,{"date":1875,"open":1876,"high":1877,"low":1611,"close":1877,"change":584,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-12",37.58,37.72,0.96,95000,{"date":1881,"open":1267,"high":1876,"low":1152,"close":1152,"change":1627,"percent_change":974,"volume":1882,"transactions":9,"vwap":1152},"2025-08-11",13500,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":584,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-08",37.22,37.49,37.47,0.97,22300,{"date":1891,"open":1892,"high":1150,"low":1893,"close":1235,"change":922,"percent_change":1766,"volume":1894,"transactions":9,"vwap":1235},"2025-08-07",37.375,36.96,23300,{"date":1896,"open":1897,"high":1885,"low":1898,"close":1274,"change":214,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1274},"2025-08-06",36.89,36.84,1.2,37900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1505,"percent_change":1906,"volume":1283,"transactions":9,"vwap":1905},"2025-08-05",37.029999,37.16,36.73,-1.53,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1155,"change":1362,"percent_change":1112,"volume":1911,"transactions":9,"vwap":1155},"2025-08-04",36.88,37.32,21400,{"date":1913,"open":1914,"high":1914,"low":1162,"close":1236,"change":74,"percent_change":1915,"volume":1675,"transactions":9,"vwap":1236},"2025-08-01",37.080002,-1.37,{"date":1917,"open":1918,"high":1711,"low":1919,"close":1920,"change":1381,"percent_change":1018,"volume":1921,"transactions":9,"vwap":1920},"2025-07-31",37.53,37.21,37.26,285600,{"date":1923,"open":1136,"high":1886,"low":1924,"close":1885,"change":986,"percent_change":153,"volume":1088,"transactions":9,"vwap":1885},"2025-07-30",37.15,{"date":1926,"open":1918,"high":1846,"low":1927,"close":1143,"change":284,"percent_change":160,"volume":1428,"transactions":9,"vwap":1143},"2025-07-29",37.33,{"date":1929,"open":1876,"high":1612,"low":1252,"close":1930,"change":986,"percent_change":153,"volume":1931,"transactions":9,"vwap":1930},"2025-07-28",37.44,28500,{"date":1933,"open":1711,"high":1131,"low":1934,"close":1273,"change":426,"percent_change":399,"volume":1935,"transactions":9,"vwap":1273},"2025-07-25",37.555,17600,{"date":1937,"open":1938,"high":1938,"low":1886,"close":1886,"change":1061,"percent_change":1061,"volume":1939,"transactions":9,"vwap":1886},"2025-07-24",37.71,26500,{"date":1941,"open":1942,"high":1459,"low":1927,"close":1886,"change":583,"percent_change":1460,"volume":1943,"transactions":9,"vwap":1886},"2025-07-23",37.46,52100,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1262,"percent_change":214,"volume":1556,"transactions":9,"vwap":1947},"2025-07-22",37.09,37.34,{"date":1949,"open":1950,"high":1150,"low":1951,"close":1951,"change":1952,"percent_change":1263,"volume":1388,"transactions":9,"vwap":1951},"2025-07-21",37.24,37.178,0.158,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1061,"percent_change":1061,"volume":1958,"transactions":9,"vwap":1957},"2025-07-18",37.14,36.98,37.02,16600,{"date":1960,"open":1144,"high":1145,"low":1961,"close":1957,"change":1018,"percent_change":740,"volume":1276,"transactions":9,"vwap":1957},"2025-07-17",36.858,{"date":1963,"open":1964,"high":1965,"low":1178,"close":1135,"change":1966,"percent_change":60,"volume":1967,"transactions":9,"vwap":1135},"2025-07-16",36.86,36.92,0.164,52900,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1287,"percent_change":170,"volume":1972,"transactions":9,"vwap":1971},"2025-07-15",37.040001,36.746,37500,{"date":1974,"open":1970,"high":1970,"low":1975,"close":1976,"change":894,"percent_change":1497,"volume":1977,"transactions":9,"vwap":1976},"2025-07-14",36.82,37,173100,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":974,"percent_change":898,"volume":1983,"transactions":9,"vwap":1982},"2025-07-11",37.049999,36.93,36.95,14800,{"date":1985,"open":1910,"high":1251,"low":1986,"close":1950,"change":574,"percent_change":22,"volume":1987,"transactions":9,"vwap":1950},"2025-07-10",37.165,45100,{"date":1989,"open":1149,"high":1150,"low":1990,"close":1156,"change":398,"percent_change":1000,"volume":1991,"transactions":9,"vwap":1156},"2025-07-09",37.12,19000,{"date":1993,"open":1143,"high":1143,"low":1990,"close":1904,"change":1079,"percent_change":1479,"volume":1994,"transactions":9,"vwap":1904},"2025-07-08",14600,{"date":1996,"open":1252,"high":1136,"low":1904,"close":1155,"change":328,"percent_change":170,"volume":1997,"transactions":9,"vwap":1155},"2025-07-07",34200,{"date":1999,"open":2000,"high":1651,"low":2000,"close":1618,"change":979,"percent_change":600,"volume":2001,"transactions":9,"vwap":1618},"2025-07-03",37.312,54700,{"date":2003,"open":2004,"high":1155,"low":1924,"close":1156,"change":1432,"percent_change":1627,"volume":2005,"transactions":9,"vwap":1156},"2025-07-02",37.23,56800,{"date":2007,"open":2008,"high":1251,"low":1986,"close":1605,"change":1018,"percent_change":740,"volume":2009,"transactions":9,"vwap":1605},"2025-07-01",37.2,27900,{"date":2011,"open":1955,"high":2004,"low":2012,"close":2013,"change":312,"percent_change":566,"volume":1368,"transactions":9,"vwap":2013},"2025-06-30",36.983,37.18,{"date":2015,"open":1965,"high":1957,"low":2016,"close":1981,"change":1037,"percent_change":1639,"volume":2017,"transactions":9,"vwap":1981},"2025-06-27",36.77,24300,{"date":2019,"open":2020,"high":2021,"low":1222,"close":1162,"change":445,"percent_change":193,"volume":1760,"transactions":9,"vwap":1162},"2025-06-26",36.59,36.71,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":284,"percent_change":165,"volume":2028,"transactions":9,"vwap":2027},"2025-06-25",36.7,36.72,36.52,36.57,17900,{"date":2030,"open":2027,"high":2031,"low":2032,"close":1176,"change":203,"percent_change":90,"volume":791,"transactions":9,"vwap":1176},"2025-06-24",36.805,36.345,{"date":2034,"open":2035,"high":1184,"low":2035,"close":1184,"change":1137,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1184},"2025-06-23",35.9,1.17,52200,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":986,"percent_change":321,"volume":2043,"transactions":9,"vwap":2042},"2025-06-20",36.24,35.84,35.91,26400,{"date":2045,"open":2046,"high":1229,"low":2047,"close":2047,"change":1328,"percent_change":128,"volume":2048,"transactions":9,"vwap":2047},"2025-06-18",36.26,36.040001,14100,{"date":2050,"open":2051,"high":2051,"low":1213,"close":1213,"change":118,"percent_change":699,"volume":1011,"transactions":9,"vwap":1213},"2025-06-17",36.53,{"date":2053,"open":2025,"high":2025,"low":1228,"close":2027,"change":740,"percent_change":600,"volume":1159,"transactions":9,"vwap":2027},"2025-06-16",{"date":2055,"open":1164,"high":1164,"low":2040,"close":1214,"change":1409,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1214},"2025-06-13",-1.6,9200,{"date":2059,"open":1183,"high":1909,"low":1183,"close":1964,"change":1067,"percent_change":203,"volume":1889,"transactions":9,"vwap":1964},"2025-06-12",{"date":2061,"open":1897,"high":1956,"low":2024,"close":2062,"change":320,"percent_change":835,"volume":2063,"transactions":9,"vwap":2062},"2025-06-11",36.74,18700,{"date":2065,"open":1156,"high":1155,"low":2066,"close":1897,"change":1018,"percent_change":740,"volume":2067,"transactions":9,"vwap":1897},"2025-06-10",36.83,19800,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":320,"percent_change":835,"volume":2072,"transactions":9,"vwap":2071},"2025-06-09",37.099998,36.78,10300,{"date":2074,"open":1893,"high":1976,"low":1212,"close":1981,"change":1804,"percent_change":1842,"volume":2075,"transactions":9,"vwap":1981},"2025-06-06",11900,{"date":2077,"open":2025,"high":2078,"low":1185,"close":1222,"change":922,"percent_change":1766,"volume":748,"transactions":9,"vwap":1222},"2025-06-05",36.79,{"date":2080,"open":2081,"high":1237,"low":2081,"close":2082,"change":856,"percent_change":258,"volume":2083,"transactions":9,"vwap":2082},"2025-06-04",36.6,36.62,20800,{"date":2085,"open":2086,"high":2081,"low":1229,"close":2087,"change":894,"percent_change":1497,"volume":2088,"transactions":9,"vwap":2087},"2025-06-03",36.39,36.55,18100,{"date":2090,"open":1214,"high":2091,"low":2092,"close":2091,"change":1018,"percent_change":740,"volume":2093,"transactions":9,"vwap":2091},"2025-06-02",36.5,36.060001,12800,{"date":2095,"open":2096,"high":1242,"low":2097,"close":2086,"change":426,"percent_change":1054,"volume":2098,"transactions":9,"vwap":2086},"2025-05-30",36.32,36.16,20600,{"date":2100,"open":2051,"high":2051,"low":2101,"close":2102,"change":426,"percent_change":1054,"volume":2103,"transactions":9,"vwap":2102},"2025-05-29",36.13,36.31,20700,{"date":2105,"open":2106,"high":2051,"low":2107,"close":2107,"change":320,"percent_change":835,"volume":2108,"transactions":9,"vwap":2107},"2025-05-28",36.35,36.23,22900,{"date":2110,"open":2111,"high":1192,"low":2111,"close":2112,"change":1569,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-05-27",36.18,36.38,1.51,223200,{"date":2116,"open":2117,"high":1205,"low":2117,"close":2041,"change":974,"percent_change":363,"volume":2118,"transactions":9,"vwap":2041},"2025-05-23",35.73,24200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2101,"change":893,"percent_change":2124,"volume":1824,"transactions":9,"vwap":2101},"2025-05-22",36.11,36.28,36.07,0.06,{"date":2126,"open":2107,"high":2027,"low":2127,"close":2121,"change":661,"percent_change":1678,"volume":1531,"transactions":9,"vwap":2121},"2025-05-21",36.09,{"date":2129,"open":2091,"high":2130,"low":2086,"close":1222,"change":624,"percent_change":224,"volume":2131,"transactions":9,"vwap":1222},"2025-05-20",36.65,61900,{"date":2133,"open":1192,"high":1162,"low":2106,"close":1176,"change":2134,"percent_change":1263,"volume":2135,"transactions":9,"vwap":1176},"2025-05-19",0.156,15000,{"date":2137,"open":2107,"high":2138,"low":2107,"close":2138,"change":2139,"percent_change":1193,"volume":2140,"transactions":9,"vwap":2138},"2025-05-16",36.504,0.264,11800,{"date":2142,"open":1191,"high":2143,"low":1191,"close":2040,"change":1804,"percent_change":113,"volume":2144,"transactions":9,"vwap":2040},"2025-05-15",36.281,15200,{"date":2146,"open":2147,"high":2148,"low":1198,"close":2149,"change":1061,"percent_change":1061,"volume":2048,"transactions":9,"vwap":2149},"2025-05-14",35.82,35.93,35.87,{"date":2151,"open":2152,"high":2153,"low":1191,"close":2149,"change":425,"percent_change":445,"volume":2154,"transactions":9,"vwap":2149},"2025-05-13",35.88,35.99,15700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":2161,"volume":1819,"transactions":9,"vwap":2158},"2025-05-12",35.76,35.835,35.54,0.831,2.37,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":1693,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-09",35.3,35.0040016,-0.47,15500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":1017,"percent_change":1067,"volume":2173,"transactions":9,"vwap":2172},"2025-05-08",35.31,35.52,35.17,33800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":583,"volume":2181,"transactions":9,"vwap":2179},"2025-05-07",35.23,35.26,35.0099983,35.127,0.053,33700,{"date":2183,"open":2184,"high":2172,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-05-06",34.98,34.86,35.074001,-0.129,-0.37,19500,{"date":2191,"open":2176,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":1739,"volume":2195,"transactions":9,"vwap":2193},"2025-05-05",35.39,35.203,-0.137,13200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":714,"percent_change":2036,"volume":2195,"transactions":9,"vwap":2201},"2025-05-02",35.19,35.37,35.099998,35.34,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1018,"percent_change":294,"volume":2208,"transactions":9,"vwap":2207},"2025-05-01",35.029999,35.141,34.895,34.93,28700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":46,"volume":2215,"transactions":9,"vwap":2212},"2025-04-30",34.3,34.82,34.16,0.166,18800,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":819,"volume":2063,"transactions":9,"vwap":2220},"2025-04-29",34.2,34.735,34.654,0.194,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":1120,"percent_change":398,"volume":2227,"transactions":9,"vwap":2226},"2025-04-28",34.56,34.22,34.46,40000,{"date":184,"open":2229,"high":2230,"low":180,"close":2230,"change":213,"percent_change":762,"volume":2144,"transactions":9,"vwap":2230},34.25,34.43]