[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIS":3,"homepage-market-summary":29,"stock-historical-SEIS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SEI Select Small Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2751,0.08754,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.37,31.46,31.21,31.8047,-0.4347,-1.37,46136.009854,33.76,25.862,50047.943414103174,69.7,499,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},22.67,46628,17019281.740354,36.25,"2025-04-25",[185,188,197,208,218,229,240,249,260,271,282,291,301,310,319,329,339,348,357,367,378,388,396,406,416,426,435,445,454,464,473,482,492,502,512,521,531,542,552,561,570,579,587,597,606,614,624,634,645,655,664,671,681,690,699,709,719,729,737,745,752,762,771,778,785,791,797,804,813,820,827,834,842,848,856,863,870,875,883,889,894,900,907,914,922,929,937,944,951,958,965,971,978,986,992,1000,1009,1016,1024,1032,1040,1048,1056,1063,1069,1077,1085,1092,1098,1105,1113,1121,1129,1136,1145,1152,1159,1166,1172,1179,1187,1195,1202,1209,1218,1227,1235,1244,1252,1260,1267,1275,1283,1291,1299,1307,1313,1321,1329,1336,1343,1351,1358,1365,1373,1380,1387,1393,1401,1408,1415,1421,1430,1439,1448,1455,1463,1470,1478,1486,1493,1499,1506,1515,1523,1528,1536,1542,1550,1557,1563,1571,1578,1585,1591,1596,1602,1608,1615,1621,1628,1634,1639,1644,1651,1659,1668,1674,1680,1687,1695,1703,1708,1715,1720,1726,1734,1741,1747,1754,1760,1768,1773,1779,1786,1792,1797,1804,1810,1817,1822,1829,1836,1843,1849,1857,1865,1872,1879,1886,1892,1899,1906,1913,1919,1926,1933,1939,1946,1954,1962,1968,1974,1981,1987,1996,2002,2008,2012,2020,2025,2031,2038,2044,2049,2055,2061,2066,2074,2081,2086,2092,2096,2102,2107,2113,2118,2122,2128,2134,2141,2146,2151,2156,2163,2170,2176,2181,2187,2193,2199,2204,2208,2213,2218,2224,2230,2236,2240,2245,2249,2255,2259,2267,2272,2278,2284,2290,2295,2302,2308,2314,2321,2327,2334,2341,2349,2356,2364,2373,2380,2387,2395,2402,2407,2415,2423,2427,2435,2442,2449,2454,2461,2467,2474,2481,2486,2494,2500,2504,2511,2517,2523,2531,2538,2546,2553,2560,2568,2574,2580,2588,2595,2601,2607,2612,2621,2628,2633,2639,2647,2653,2659,2664,2671,2677,2683,2689,2693,2698,2704,2710,2716,2723,2729,2736,2743,2751,2757,2763,2772,2778,2784,2791,2799],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},240,31.4033,{"date":39,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},32.0132,32.13,31.77,-0.1367,-0.43,42993.4798,204,31.9328,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",31.67,32.1,31.55,31.9414,0.2327,0.73,52931.4798,279,31.8963,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",31.64,31.87,31.7087,0.3085,0.98,54118.0998,254,31.7988,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",31.18,31.51,30.9801,31.4002,0.2403,0.77,36840.8598,172,31.1934,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",31.31,31.36,31.15,31.1599,-0.0304,-0.1,33763.4798,194,31.2681,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":102,"volume":246,"transactions":247,"vwap":248},"2026-09-29",31.34,30.9907,31.1903,-0.0933,51136.4798,301,31.1949,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",31.225,31.42,31.13,31.2836,-0.2289,-0.73,48838.4798,231,31.3051,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",31.3935,31.63,31.32,31.5125,0.1384,0.44,45429.6068,155,31.4867,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",31.24,31.41,31.08,31.3741,0.0449,0.14,168393.4798,322,31.2377,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",31.54,31.3292,-0.3843,-1.21,44181.4798,266,31.4484,{"date":292,"open":211,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",31.98,31.6001,31.7135,0.1151,0.36,37325.4798,277,31.7554,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":195,"vwap":309},"2026-09-21",31.53,31.7,31.5984,0.1557,0.5,28382.4798,31.6049,{"date":311,"open":221,"high":221,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",31.3,31.4427,-0.1696,-0.54,66821.4798,184,31.4678,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":267,"volume":326,"transactions":327,"vwap":328},"2026-09-17",31.86,31.88,31.59,31.6123,0.1394,31171.4798,245,31.7791,{"date":330,"open":331,"high":332,"low":220,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",31.4852,31.81,31.4729,0.0177,0.06,40020.5236,195,31.5896,{"date":340,"open":210,"high":341,"low":274,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",31.65,31.4552,-0.3951,-1.24,39112.5236,261,31.5366,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":127,"volume":354,"transactions":355,"vwap":356},"2026-09-14",31.74,32,31.8503,-0.1866,41939.5236,242,31.9011,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",32.24,32.02,32.0369,0.2569,0.81,46416.5236,192,32.134,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",31.89,32.03,31.73,31.78,-0.3961,-1.23,48574.5236,237,31.8491,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",32.45,32.14,32.1761,-0.31,-0.95,63892.5236,224,32.3209,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":169,"volume":394,"transactions":299,"vwap":395},"2026-09-08",32.6,32.68,32.4861,-0.2241,41272.5236,32.6099,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",32.43,32.73,32.7102,0.0815,0.25,41395.5236,255,32.6619,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",32.69,32.41,32.6287,0.1735,0.53,44653.5236,213,32.6373,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",32.3,32.53,32.4552,0.362,1.13,42784.5236,265,32.3962,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":238,"vwap":434},"2026-09-01",32.38,32.435,32.0932,-0.4687,-1.44,36309.5236,32.3138,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":404,"vwap":444},"2026-08-31",32.71,32.76,32.44,32.5619,-0.2678,-0.82,34406.5246,32.5815,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":386,"vwap":453},"2026-08-28",33.14,33.29,32.8297,-0.4203,-1.26,45603.5236,33.1146,{"date":455,"open":456,"high":448,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",33.27,33.15,33.25,0.0701,0.21,90693.5236,274,33.2602,{"date":465,"open":466,"high":448,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":216,"vwap":472},"2026-08-26",33.12,33.09,33.1799,0.2025,0.61,38101.5236,33.1636,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":297,"volume":479,"transactions":480,"vwap":481},"2026-08-25",32.99,32.86,32.9774,0.117,28979.5296,163,32.9468,{"date":483,"open":484,"high":466,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",33.05,32.82,32.8604,-0.2057,-0.62,137490.1983,290,33.0466,{"date":493,"open":494,"high":467,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",32.91,32.7977,33.0661,0.4309,1.32,44617.9124,252,32.9766,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",32.93,32.62,32.6352,-0.4344,-1.31,36075.4327,168,32.8441,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",33.47,33.0696,-0.0084,-0.03,30193.4327,214,33.3196,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",33.45,33.06,33.078,-0.5424,-1.61,32230.4327,236,33.2761,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",33.62,33.69,33.59,33.6204,-0.0381,-0.11,42076.4327,256,33.6306,{"date":543,"open":544,"high":545,"low":514,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",33.48,33.68,33.6585,0.1754,0.52,30834.4327,180,33.6054,{"date":553,"open":514,"high":533,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",33.3772,33.4831,0.1168,0.35,33352.4327,243,33.4995,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":51,"vwap":569},"2026-08-12",33.49,33.24,33.3663,0.1573,0.47,93665.4327,33.3526,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":335,"volume":576,"transactions":577,"vwap":578},"2026-08-11",33.35,33.485,33.209,0.019,45994.4327,276,33.3348,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":193,"volume":585,"transactions":216,"vwap":586},"2026-08-10",33.39,33.395,33.19,-0.1424,26364.4958,33.3318,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":299,"vwap":596},"2026-08-07",33.37,33.44,33.17,33.3324,0.3624,1.1,105814.5028,33.3824,{"date":598,"open":448,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":519,"vwap":605},"2026-08-06",33.41,32.95,32.97,-0.3287,-0.99,62649.4958,33.0913,{"date":607,"open":608,"high":24,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":327,"vwap":613},"2026-08-05",33.64,33.2987,-0.2624,-0.78,41729.4958,33.5182,{"date":615,"open":616,"high":608,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",33.18,33.1508,33.5611,0.6534,1.99,31137.4958,210,33.3774,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",32.48,32.935,32.9077,0.6143,1.9,34378.4958,221,32.8122,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",32.51,32.52,32.05,32.2934,-0.1263,-0.39,31002.4958,226,32.3433,{"date":646,"open":647,"high":398,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",32.28,32.06,32.4197,0.3577,1.12,35203.9597,241,32.2772,{"date":656,"open":657,"high":505,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",32.39,32.062,-0.458,-1.41,131799.9597,260,32.2214,{"date":665,"open":428,"high":419,"low":666,"close":637,"change":667,"percent_change":267,"volume":668,"transactions":669,"vwap":670},"2026-07-28",32.18,0.1422,27747.9597,216,32.3928,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",32.57,32.17,32.3778,0.3042,0.95,169707.9597,239,32.5376,{"date":682,"open":683,"high":684,"low":360,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":386,"vwap":689},"2026-07-24",32.19,32.36,32.0736,0.0297,0.09,57417.9597,32.2124,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":384,"volume":696,"transactions":697,"vwap":698},"2026-07-23",32.25,31.92,32.0439,-0.3067,62652.9597,238,32.0617,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":697,"vwap":708},"2026-07-22",32.63,32.67,32.27,32.3506,-0.3466,-1.06,57135.9597,32.4838,{"date":710,"open":711,"high":437,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",32.46,32.4,32.6972,0.4155,1.29,38205.9597,196,32.588,{"date":720,"open":721,"high":722,"low":647,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",32.61,32.65,32.2817,-0.142,-0.44,32496.9597,191,32.4755,{"date":730,"open":692,"high":721,"low":692,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",32.4237,-0.1513,-0.46,31010.9597,173,32.4263,{"date":738,"open":390,"high":494,"low":711,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",32.575,0.0234,0.07,41200.9597,203,32.643,{"date":746,"open":626,"high":701,"low":418,"close":747,"change":748,"percent_change":52,"volume":749,"transactions":750,"vwap":751},"2026-07-15",32.5516,0.1572,36627.9597,247,32.4974,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":519,"vwap":761},"2026-07-14",32.55,32.6999,32.31,32.3944,0.0942,0.29,44557.9757,32.4587,{"date":763,"open":764,"high":505,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":669,"vwap":770},"2026-07-13",32.5,32.23,32.3002,-0.3248,-1,38886.9597,32.455,{"date":772,"open":773,"high":774,"low":636,"close":775,"change":776,"percent_change":725,"volume":777,"transactions":9,"vwap":775},"2026-07-10",32.72,32.75,32.625,-0.144,35000,{"date":779,"open":780,"high":504,"low":505,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",32.7,32.769,0.548,1.7,43000,{"date":786,"open":398,"high":398,"low":787,"close":788,"change":789,"percent_change":768,"volume":790,"transactions":9,"vwap":788},"2026-07-08",31.85,32.221,-0.326,49200,{"date":792,"open":485,"high":504,"low":439,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",32.547,-0.496,-1.5,27100,{"date":798,"open":799,"high":458,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",33.029999,33.042999,0.294,0.9,34900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",33.54,33.56,32.47,32.749,-0.538,-1.62,42700,{"date":814,"open":815,"high":816,"low":458,"close":817,"change":818,"percent_change":96,"volume":819,"transactions":9,"vwap":817},"2026-07-01",33.34,33.7,33.287,-0.258,28500,{"date":821,"open":564,"high":822,"low":564,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",33.61,33.545,0.409,1.23,59900,{"date":828,"open":829,"high":616,"low":830,"close":831,"change":832,"percent_change":59,"volume":833,"transactions":9,"vwap":831},"2026-06-29",33.060001,32.8,33.136,0.149,184700,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",32.74,33.105,32.987,-0.123,-0.37,85400,{"date":843,"open":581,"high":563,"low":844,"close":845,"change":846,"percent_change":225,"volume":847,"transactions":9,"vwap":845},"2026-06-25",32.98,33.11,0.253,61000,{"date":849,"open":850,"high":851,"low":773,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",32.79,33.23,32.857,0.18,0.55,38300,{"date":857,"open":711,"high":858,"low":711,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",32.89,32.677,-0.366,-1.11,26700,{"date":864,"open":865,"high":866,"low":850,"close":800,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":800},"2026-06-22",33.049999,33.080002,0.373,1.14,47500,{"date":871,"open":637,"high":774,"low":637,"close":702,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":702},"2026-06-18",0.535,1.66,37800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":384,"volume":882,"transactions":9,"vwap":880},"2026-06-17",32.78,32.87,32.09,32.135,-0.308,63200,{"date":884,"open":774,"high":475,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",32.443,-0.263,-0.8,38700,{"date":890,"open":591,"high":591,"low":891,"close":891,"change":892,"percent_change":267,"volume":893,"transactions":9,"vwap":891},"2026-06-15",32.706,0.143,24900,{"date":895,"open":636,"high":896,"low":428,"close":897,"change":898,"percent_change":802,"volume":899,"transactions":9,"vwap":897},"2026-06-12",32.84,32.563,0.292,30900,{"date":901,"open":902,"high":418,"low":201,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",31.62,32.271,0.93,2.97,44200,{"date":908,"open":902,"high":909,"low":312,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",32.099998,31.341,-0.319,-1.01,41800,{"date":915,"open":916,"high":692,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",31.99,30.89,31.66,0.224,0.71,57200,{"date":923,"open":18,"high":350,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",31.35,31.436,0.22,0.7,41600,{"date":930,"open":931,"high":369,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",31.8,31.1,31.216,-0.931,-2.9,30300,{"date":938,"open":372,"high":939,"low":372,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",32.22,32.147,0.367,1.15,31300,{"date":945,"open":946,"high":946,"low":947,"close":372,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":372},"2026-06-03",31.82,31.6,-0.211,-0.66,38900,{"date":952,"open":191,"high":953,"low":954,"close":955,"change":956,"percent_change":651,"volume":957,"transactions":9,"vwap":955},"2026-06-02",32.0099983,31.47,31.991,0.355,40400,{"date":959,"open":954,"high":960,"low":231,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",31.76,31.636,-0.043,-0.14,34600,{"date":966,"open":967,"high":787,"low":303,"close":968,"change":969,"percent_change":949,"volume":970,"transactions":9,"vwap":968},"2026-05-29",31.72,31.679,-0.209,30200,{"date":972,"open":372,"high":293,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",31.57,31.888,-0.055,-0.17,43600,{"date":979,"open":980,"high":981,"low":693,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",31.955,32.16,31.943,-0.016,-0.05,36000,{"date":987,"open":210,"high":953,"low":210,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",31.959,0.509,1.62,44800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":904,"volume":999,"transactions":9,"vwap":997},"2026-05-22",31.33,31.5,31.295,31.45,0.291,22500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",30.71,31.23,30.65,31.159,0.119,0.38,43300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",30.3,31.040001,0.754,2.49,78700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":706,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",30.23,30.56,30.08,30.286,-0.324,71300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":949,"volume":1031,"transactions":9,"vwap":1029},"2026-05-18",30.77,30.96,30.42,30.61,-0.204,30700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",30.93,31.01,30.814,-0.676,-2.15,52400,{"date":1041,"open":997,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",31.58,31.28,31.49,0.204,0.65,40300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":107,"volume":1055,"transactions":9,"vwap":1053},"2026-05-13",31.22,31.415,31.2,31.286,-0.151,47200,{"date":1057,"open":954,"high":954,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",31.049999,31.437,-0.325,-1.02,29200,{"date":1064,"open":1065,"high":1066,"low":350,"close":1067,"change":975,"percent_change":976,"volume":1068,"transactions":9,"vwap":1067},"2026-05-11",31.83,31.96,31.762,31200,{"date":1070,"open":967,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-08",31.84,31.542,31.817,0.267,0.85,30000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":201,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":201},"2026-05-07",31.97,32.040001,31.52,-0.444,-1.39,52700,{"date":1086,"open":1087,"high":1087,"low":931,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",32.12,31.994,0.213,0.67,45200,{"date":1093,"open":303,"high":1071,"low":954,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",31.781,0.727,2.34,39100,{"date":1099,"open":232,"high":18,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",30.95,31.054001,-0.282,-0.9,46600,{"date":1106,"open":273,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",31.38,31.19,31.336,0.116,0.37,29900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1050,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1050},"2026-04-30",30.84,31.25,30.74,0.75,2.46,54000,{"date":1122,"open":1123,"high":1117,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",30.69,30.33,30.47,-0.047,-0.15,73400,{"date":1130,"open":1034,"high":1034,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-28",30.46,30.517,-0.386,-1.25,46400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-27",30.9,30.98,30.83,30.903,-0.012,-0.04,122300,{"date":1146,"open":1147,"high":1139,"low":1026,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",30.8,30.915,0.233,0.76,28100,{"date":1153,"open":1027,"high":1027,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",30.32,30.682,-0.118,-0.38,42600,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1147,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1147},"2026-04-22",31.030001,30.67,0.185,0.6,51700,{"date":1167,"open":275,"high":1003,"low":1168,"close":1169,"change":1170,"percent_change":442,"volume":1171,"transactions":9,"vwap":1169},"2026-04-21",30.565,30.615,-0.254,49600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1046,"volume":1178,"transactions":9,"vwap":1176},"2026-04-20",30.6,30.91,30.869,0.198,41500,{"date":1180,"open":1181,"high":917,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",30.36,30.31,30.671,0.728,2.43,65400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":460,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",29.97,30.049999,29.63,29.943,0.063,60700,{"date":1196,"open":1197,"high":1020,"low":1198,"close":1199,"change":1200,"percent_change":538,"volume":1201,"transactions":9,"vwap":1199},"2026-04-15",29.94,29.76,29.88,-0.033,79500,{"date":1203,"open":1204,"high":1190,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-14",29.78,29.913,0.323,1.09,47600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-13",29.11,29.61,29.09,29.59,0.462,1.59,46700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",29.2,29.25,29.049999,29.128,-0.08,-0.27,70900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":45,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",29.07,29.33,28.93,29.208,0.139,30600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",29.19,29.29,28.92,29.069,0.975,3.47,36100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":687,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",28.049999,28.15,27.84,28.094,0.024,27500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":548,"volume":1259,"transactions":9,"vwap":1257},"2026-04-06",27.99,28.24,27.85,28.07,0.145,72000,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":853,"volume":1266,"transactions":9,"vwap":1264},"2026-04-02",27.33,27.96,27.925,0.05,46000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":802,"volume":1274,"transactions":9,"vwap":1272},"2026-04-01",27.98,28.18,27.87,27.875,0.248,40700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":888,"transactions":9,"vwap":1280},"2026-03-31",27.18,27.66,27.059999,27.627,0.929,3.48,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-30",27.32,26.58,26.698,-0.424,-1.56,76300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":811,"volume":1298,"transactions":9,"vwap":1296},"2026-03-27",27.41,27.49,27.07,27.122,-0.446,81200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1097,"transactions":9,"vwap":1304},"2026-03-26",27.92,28.08,27.56,27.568,-0.512,-1.82,{"date":1308,"open":1309,"high":1310,"low":1301,"close":1302,"change":1311,"percent_change":89,"volume":1312,"transactions":9,"vwap":1302},"2026-03-25",28.22,28.23,0.254,216600,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-24",27.36,27.97,27.826,0.225,0.82,78500,{"date":1322,"open":1323,"high":1257,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",27.54,27.52,27.601,0.625,2.32,64700,{"date":1330,"open":1324,"high":1324,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",26.86,26.976,-0.559,-2.03,63900,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":927,"volume":1342,"transactions":9,"vwap":1340},"2026-03-19",26.9,27.72,27.535,0.191,68000,{"date":1344,"open":1345,"high":1346,"low":1285,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",27.68,27.71,27.344,-0.353,-1.27,41200,{"date":1352,"open":1353,"high":1254,"low":1354,"close":1355,"change":1356,"percent_change":37,"volume":1357,"transactions":9,"vwap":1355},"2026-03-17",27.91,27.65,27.697,0.159,54600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":904,"volume":1068,"transactions":9,"vwap":1363},"2026-03-16",27.74,27.88,27.5,27.538,0.255,{"date":1366,"open":1367,"high":1339,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-13",27.55,27.2,27.283,-0.058,-0.21,39200,{"date":1374,"open":1323,"high":1375,"low":1262,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-12",27.61,27.341,-0.624,-2.23,32900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":839,"percent_change":725,"volume":1386,"transactions":9,"vwap":1385},"2026-03-11",28.059999,28.2,27.8,27.965,34100,{"date":1388,"open":1310,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":383,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",28.6,28.087999,-0.086,69200,{"date":1394,"open":1293,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-09",28.25,27.1,28.174,0.308,1.11,46300,{"date":1402,"open":1301,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":777,"transactions":9,"vwap":1405},"2026-03-06",28.13,27.79,27.866,-0.753,-2.63,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1334,"volume":1414,"transactions":9,"vwap":1412},"2026-03-05",29.08,28.37,28.619,-0.594,42400,{"date":1416,"open":1211,"high":1238,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":943,"transactions":9,"vwap":1418},"2026-03-04",28.88,29.213,0.306,1.06,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-03",28.66,29.14,28.225,28.907,-0.613,-2.08,33000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-02",29.02,29.62,28.91,29.52,0.245,0.84,38800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",29.39,29.4,29.135,29.275,-0.583,-1.95,33800,{"date":1449,"open":1450,"high":1189,"low":1451,"close":1452,"change":1453,"percent_change":363,"volume":1454,"transactions":9,"vwap":1452},"2026-02-26",29.84,29.42,29.858,0.239,23700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":998,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-25",29.6,29.71,29.385,29.619,0.99,38500,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":422,"volume":1469,"transactions":9,"vwap":1467},"2026-02-24",29.1,29.45,29.328,0.327,52600,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-23",29.53,28.9,29.00099945,-0.635,-2.14,37100,{"date":1479,"open":1480,"high":1198,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-20",29.48,29.46,29.636,0.077,0.26,28200,{"date":1487,"open":1488,"high":1214,"low":1489,"close":1490,"change":1491,"percent_change":976,"volume":1492,"transactions":9,"vwap":1490},"2026-02-19",29.41,29.32,29.559,-0.051,58500,{"date":1494,"open":1433,"high":1197,"low":1495,"close":1212,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1212},"2026-02-18",29.44,0.126,0.43,63000,{"date":1500,"open":1501,"high":1433,"low":1410,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-17",29.37,29.484,0.01,0.03,75700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-13",29.18,29.7,29.01,29.474,0.406,1.4,98100,{"date":1516,"open":1190,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-12",30.059999,29.040001,29.068001,-0.621,-2.09,171600,{"date":1524,"open":1525,"high":1190,"low":1442,"close":1526,"change":517,"percent_change":236,"volume":1527,"transactions":9,"vwap":1526},"2026-02-11",30.030001,29.689,67300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-10",29.87,30.02,29.719,-0.158,-0.53,65800,{"date":1537,"open":1204,"high":1190,"low":1204,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-09",29.877,-0.004,-0.01,51100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":964,"transactions":9,"vwap":1547},"2026-02-06",29.57,29.91,29.55,29.881,1.032,3.58,{"date":1551,"open":1552,"high":1480,"low":1553,"close":1554,"change":1555,"percent_change":660,"volume":1556,"transactions":9,"vwap":1554},"2026-02-05",29.21,28.74,28.849,-0.412,66000,{"date":1558,"open":1559,"high":1559,"low":1231,"close":1560,"change":1561,"percent_change":82,"volume":1562,"transactions":9,"vwap":1560},"2026-02-04",29.69,29.261,-0.232,62700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":725,"volume":1570,"transactions":9,"vwap":1568},"2026-02-03",29.77,29.85,29.13,29.493,-0.13,53200,{"date":1572,"open":1573,"high":1204,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-02",29.38,29.623,0.434,1.49,187800,{"date":1579,"open":1435,"high":1580,"low":1410,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-30",29.56,29.189,-0.349,-1.18,41400,{"date":1586,"open":1480,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":297,"volume":906,"transactions":9,"vwap":1589},"2026-01-29",29.68,29.16,29.538,0.106,{"date":1592,"open":1204,"high":1204,"low":1442,"close":1593,"change":1594,"percent_change":117,"volume":1595,"transactions":9,"vwap":1593},"2026-01-28",29.432,-0.094,68700,{"date":1597,"open":1191,"high":1191,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1055,"transactions":9,"vwap":1599},"2026-01-27",29.36,29.526,-0.077,-0.26,{"date":1603,"open":1604,"high":1559,"low":1605,"close":1606,"change":1250,"percent_change":1607,"volume":913,"transactions":9,"vwap":1606},"2026-01-26",29.67,29.54,29.603,0.08,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1379,"transactions":9,"vwap":1612},"2026-01-23",30.01,29.5,29.579,-0.481,-1.6,{"date":1616,"open":1617,"high":1124,"low":1190,"close":1517,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1517},"2026-01-22",30.25,0.103,0.34,89200,{"date":1622,"open":1623,"high":1610,"low":1544,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-21",29.58,29.957,0.636,2.17,31500,{"date":1629,"open":1630,"high":1580,"low":1630,"close":1631,"change":1632,"percent_change":1061,"volume":1633,"transactions":9,"vwap":1631},"2026-01-20",29.056,29.321,-0.302,49300,{"date":1635,"open":1458,"high":1636,"low":1574,"close":1574,"change":1370,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1574},"2026-01-16",29.82,-0.2,43800,{"date":1640,"open":1212,"high":1636,"low":1641,"close":1642,"change":1643,"percent_change":1207,"volume":1386,"transactions":9,"vwap":1642},"2026-01-15",29.585,29.681,0.32,{"date":1645,"open":1489,"high":1646,"low":1237,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-14",29.43,29.361,0.049,0.17,36300,{"date":1652,"open":1653,"high":1480,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-13",29.47,29.27,29.312,0.035,0.12,23800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-12",29.030001,29.31,28.95,29.277,0.029,0.1,31400,{"date":1669,"open":1598,"high":1598,"low":1670,"close":1671,"change":1672,"percent_change":470,"volume":1673,"transactions":9,"vwap":1671},"2026-01-09",28.97,29.248,0.177,35100,{"date":1675,"open":1676,"high":1588,"low":1676,"close":1677,"change":1678,"percent_change":363,"volume":1679,"transactions":9,"vwap":1677},"2026-01-08",28.81,29.070999,0.234,33600,{"date":1681,"open":1670,"high":1213,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-07",28.72,28.837,-0.116,-0.4,32000,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-06",28.52,28.98,28.953,0.388,1.36,33100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-05",28.41,28.67,28.565,0.399,1.42,35300,{"date":1704,"open":1302,"high":1383,"low":1269,"close":1705,"change":919,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-02",28.166,0.8,37500,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-31",28.21,27.942,-0.272,-0.96,29400,{"date":1716,"open":1697,"high":1697,"low":1717,"close":1717,"change":1718,"percent_change":488,"volume":1719,"transactions":9,"vwap":1717},"2025-12-30",28.214,-0.177,63300,{"date":1721,"open":1389,"high":1389,"low":1722,"close":1723,"change":886,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-29",28.34,28.391,-0.92,40600,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-26",28.71,28.57,28.654,-0.095,-0.33,16600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1193,"percent_change":926,"volume":1740,"transactions":9,"vwap":1739},"2025-12-24",28.69,28.77,28.68,28.749,18700,{"date":1742,"open":1743,"high":1743,"low":1389,"close":1744,"change":1533,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-23",28.85,28.686,-0.55,34700,{"date":1748,"open":1749,"high":1222,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-22",28.78,28.844,0.194,0.68,51500,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":926,"percent_change":225,"volume":1759,"transactions":9,"vwap":1758},"2025-12-19",28.38,28.7,28.65,23200,{"date":1761,"open":1762,"high":1736,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-18",28.55,28.35,28.43,0.243,0.86,52800,{"date":1769,"open":1770,"high":1771,"low":1270,"close":1772,"change":1102,"percent_change":603,"volume":874,"transactions":9,"vwap":1772},"2025-12-17",28.61,28.76,28.187,{"date":1774,"open":1758,"high":1775,"low":1722,"close":1776,"change":122,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-16",28.655,28.469,-0.42,33300,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1569,"volume":1785,"transactions":9,"vwap":1783},"2025-12-15",28.84,28.56,28.589,-0.037,19600,{"date":1787,"open":1213,"high":1213,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1400,"transactions":9,"vwap":1789},"2025-12-12",28.58,28.626,-0.414,-1.43,{"date":1793,"open":1682,"high":1211,"low":1682,"close":1518,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1518},"2025-12-11",0.387,1.35,35900,{"date":1798,"open":1710,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":888,"transactions":9,"vwap":1801},"2025-12-10",28.82,28.19,28.653,0.552,1.96,{"date":1805,"open":1710,"high":1806,"low":1302,"close":1807,"change":1808,"percent_change":335,"volume":1809,"transactions":9,"vwap":1807},"2025-12-09",28.51,28.101,0.018,61700,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":164,"volume":1816,"transactions":9,"vwap":1814},"2025-12-08",28.27,28.077999,28.083,-0.07,37900,{"date":1818,"open":1812,"high":1722,"low":1403,"close":1819,"change":1820,"percent_change":1821,"volume":1492,"transactions":9,"vwap":1819},"2025-12-05",28.153,-0.081,-0.29,{"date":1823,"open":1247,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1469,"transactions":9,"vwap":1826},"2025-12-04",28.39,28.09,28.234,0.085,0.3,{"date":1830,"open":1831,"high":1270,"low":1271,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-03",27.94,28.149,0.392,1.41,46800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":236,"volume":1842,"transactions":9,"vwap":1840},"2025-12-02",28,28.040001,27.757,-0.028,41700,{"date":1844,"open":1845,"high":1839,"low":1846,"close":1846,"change":1847,"percent_change":1713,"volume":1848,"transactions":9,"vwap":1846},"2025-12-01",27.81,27.785,-0.268,66300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":557,"volume":1856,"transactions":9,"vwap":1854},"2025-11-28",28.02,28.1,28.0049992,28.052999,0.098,10600,{"date":1858,"open":1248,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-26",28.16,27.77,27.955,0.259,0.94,48800,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":37,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-25",27.12,27.78,27.696,2.14,34500,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":630,"volume":1878,"transactions":9,"vwap":1876},"2025-11-24",26.75,27.14,27.116,0.505,60800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1076,"transactions":9,"vwap":1883},"2025-11-21",26.049999,26.82,26.611,0.749,2.9,{"date":1887,"open":1888,"high":1889,"low":25,"close":25,"change":1890,"percent_change":1891,"volume":985,"transactions":9,"vwap":25},"2025-11-20",26.6,26.95,-0.471,-1.79,{"date":1893,"open":1894,"high":1286,"low":1895,"close":1896,"change":1897,"percent_change":402,"volume":1898,"transactions":9,"vwap":1896},"2025-11-19",26.44,26.27,26.333,0.066,54700,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1265,"volume":1905,"transactions":9,"vwap":1903},"2025-11-18",25.97,26.45,26.267,0.012,66100,{"date":1907,"open":1882,"high":1908,"low":1909,"close":1910,"change":315,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-17",26.89,26.224,26.255,-2.02,45900,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":575,"percent_change":741,"volume":1918,"transactions":9,"vwap":1917},"2025-11-14",26.5,26.98,26.795,27300,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1171,"transactions":9,"vwap":1923},"2025-11-13",27.38,26.7,26.776,-0.652,-2.38,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":402,"volume":1932,"transactions":9,"vwap":1930},"2025-11-12",27.51,27.69,27.428,0.069,134100,{"date":1934,"open":1285,"high":1935,"low":1936,"close":1937,"change":1265,"percent_change":853,"volume":1938,"transactions":9,"vwap":1937},"2025-11-11",27.43,27.211,27.359,25500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1828,"percent_change":1399,"volume":1945,"transactions":9,"vwap":1944},"2025-11-10",27.42,27.45,27.15,27.309,38200,{"date":1947,"open":1948,"high":1295,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-07",26.63,26.546,27.0090008,0.172,0.64,60900,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-06",27.48,26.81,26.837,-0.477,-1.75,47000,{"date":1963,"open":1964,"high":1941,"low":1964,"close":1965,"change":1794,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-05",27.01,27.314,1.44,55100,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1791,"volume":1158,"transactions":9,"vwap":1972},"2025-11-04",27.28,26.885,26.927,-0.391,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1841,"percent_change":236,"volume":1980,"transactions":9,"vwap":1979},"2025-11-03",27.19,27.34,27.049999,27.318,54200,{"date":1982,"open":1262,"high":1941,"low":1983,"close":1984,"change":1985,"percent_change":741,"volume":1986,"transactions":9,"vwap":1984},"2025-10-31",27.11,27.346,0.02,53800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-30",27.59,27.73,27.31,27.326,-0.36,-1.3,48600,{"date":1997,"open":1831,"high":1859,"low":1998,"close":1999,"change":2000,"percent_change":527,"volume":2001,"transactions":9,"vwap":1999},"2025-10-29",27.67,27.686,-0.454,27600,{"date":2003,"open":1270,"high":2004,"low":1246,"close":2005,"change":2006,"percent_change":193,"volume":2007,"transactions":9,"vwap":2005},"2025-10-28",28.31,28.14,-0.121,33900,{"date":2009,"open":2010,"high":1806,"low":1800,"close":2011,"change":1142,"percent_change":1143,"volume":1650,"transactions":9,"vwap":2011},"2025-10-27",28.5,28.261,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-24",28.4,28.44,28.273,0.299,1.07,19000,{"date":2021,"open":1989,"high":1382,"low":1989,"close":2022,"change":2023,"percent_change":2024,"volume":1638,"transactions":9,"vwap":2022},"2025-10-23",27.974,0.382,1.38,{"date":2026,"open":1263,"high":1263,"low":1941,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-22",27.592,-0.359,-1.28,53700,{"date":2032,"open":2033,"high":1851,"low":2034,"close":2035,"change":2036,"percent_change":517,"volume":2037,"transactions":9,"vwap":2035},"2025-10-21",27.82,27.76,27.951,-0.008,152500,{"date":2039,"open":1360,"high":1254,"low":1360,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-20",27.959,0.54,1.97,120000,{"date":2045,"open":1362,"high":1362,"low":2046,"close":2047,"change":147,"percent_change":1815,"volume":2048,"transactions":9,"vwap":2047},"2025-10-17",27.25,27.419,33500,{"date":2050,"open":1254,"high":1254,"low":1921,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-16",27.439,-0.519,-1.86,29100,{"date":2056,"open":1403,"high":1309,"low":2057,"close":2058,"change":2059,"percent_change":52,"volume":2060,"transactions":9,"vwap":2058},"2025-10-15",27.75,27.958,0.136,153400,{"date":2062,"open":1976,"high":1254,"low":1976,"close":2063,"change":2064,"percent_change":2024,"volume":2065,"transactions":9,"vwap":2063},"2025-10-14",27.822,0.378,22300,{"date":2067,"open":2068,"high":1294,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-13",27.29,27.26,27.444,0.606,2.26,18400,{"date":2075,"open":2076,"high":2076,"low":1882,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-10",27.86,26.838,-0.93,-3.35,18000,{"date":2082,"open":1859,"high":1859,"low":1346,"close":2083,"change":2084,"percent_change":887,"volume":2085,"transactions":9,"vwap":2083},"2025-10-09",27.768,-0.225,21600,{"date":2087,"open":1935,"high":2088,"low":1935,"close":2089,"change":2090,"percent_change":498,"volume":2091,"transactions":9,"vwap":2089},"2025-10-08",28.030001,27.993,0.366,29500,{"date":2093,"open":1246,"high":1246,"low":2094,"close":1280,"change":2095,"percent_change":22,"volume":991,"transactions":9,"vwap":1280},"2025-10-07",27.57,-0.384,{"date":2097,"open":1270,"high":1395,"low":1316,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-06",28.011,0.055,0.2,27900,{"date":2103,"open":1403,"high":1710,"low":2104,"close":2105,"change":2106,"percent_change":1224,"volume":1477,"transactions":9,"vwap":2105},"2025-10-03",27.95,27.956,-0.022,{"date":2108,"open":1269,"high":1838,"low":1339,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-02",27.978,0.078,0.28,38400,{"date":2114,"open":1254,"high":1254,"low":1860,"close":2115,"change":2116,"percent_change":2117,"volume":777,"transactions":9,"vwap":2115},"2025-10-01",27.9,-0.046,-0.16,{"date":2119,"open":2014,"high":1764,"low":1990,"close":2120,"change":2121,"percent_change":164,"volume":936,"transactions":9,"vwap":2120},"2025-09-30",27.946,-0.071,{"date":2123,"open":1247,"high":1247,"low":1269,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-29",28.017,-0.018,-0.06,21300,{"date":2129,"open":2115,"high":1382,"low":2130,"close":2131,"change":2132,"percent_change":677,"volume":2133,"transactions":9,"vwap":2131},"2025-09-26",27.83,28.035,0.263,29000,{"date":2135,"open":1860,"high":1256,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-25",27.58,27.772,-0.248,-0.89,47700,{"date":2142,"open":1383,"high":1764,"low":1254,"close":1851,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1851},"2025-09-24",-0.306,-1.08,20000,{"date":2147,"open":1782,"high":1771,"low":2148,"close":2149,"change":2150,"percent_change":949,"volume":1746,"transactions":9,"vwap":2149},"2025-09-23",28.3,28.326,-0.187,{"date":2152,"open":2148,"high":2153,"low":2154,"close":2153,"change":1951,"percent_change":470,"volume":2155,"transactions":9,"vwap":2153},"2025-09-22",28.513,28.29,35600,{"date":2157,"open":1770,"high":1770,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-19",28.28,28.341,-0.253,-0.88,40800,{"date":2164,"open":2005,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1714,"transactions":9,"vwap":2167},"2025-09-18",28.62,28.12,28.594,0.721,2.59,{"date":2171,"open":1254,"high":2172,"low":1256,"close":2173,"change":2174,"percent_change":2175,"volume":1638,"transactions":9,"vwap":2173},"2025-09-17",28.42,27.873,0.054,0.19,{"date":2177,"open":1316,"high":1316,"low":1375,"close":2178,"change":2179,"percent_change":733,"volume":2180,"transactions":9,"vwap":2178},"2025-09-16",27.819,-0.129,32800,{"date":2182,"open":1263,"high":2183,"low":1301,"close":2184,"change":2185,"percent_change":2186,"volume":970,"transactions":9,"vwap":2184},"2025-09-15",28.11,27.948,0.036,0.13,{"date":2188,"open":1403,"high":2189,"low":1361,"close":2190,"change":2191,"percent_change":1349,"volume":2192,"transactions":9,"vwap":2190},"2025-09-12",28.17,27.912,-0.358,39900,{"date":2194,"open":2195,"high":1812,"low":2195,"close":1812,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1812},"2025-09-11",27.89,0.539,1.94,49100,{"date":2200,"open":1851,"high":1851,"low":1375,"close":2201,"change":1594,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-10",27.731,-0.34,17700,{"date":2205,"open":1269,"high":1254,"low":1346,"close":2206,"change":2207,"percent_change":949,"volume":1673,"transactions":9,"vwap":2206},"2025-09-09",27.825,-0.186,{"date":2209,"open":2210,"high":1382,"low":1404,"close":2098,"change":2211,"percent_change":2212,"volume":2145,"transactions":9,"vwap":2098},"2025-09-08",27.93,0.044,0.16,{"date":2214,"open":2005,"high":1800,"low":2215,"close":2216,"change":1648,"percent_change":853,"volume":2217,"transactions":9,"vwap":2216},"2025-09-05",27.64,27.967,27700,{"date":2219,"open":2220,"high":2104,"low":1989,"close":2221,"change":2222,"percent_change":2223,"volume":1243,"transactions":9,"vwap":2221},"2025-09-04",27.6,27.918,0.442,1.61,{"date":2225,"open":2136,"high":1278,"low":2226,"close":2227,"change":2228,"percent_change":335,"volume":2229,"transactions":9,"vwap":2227},"2025-09-03",27.4,27.476,0.017,26600,{"date":2231,"open":2232,"high":1956,"low":2233,"close":2234,"change":2235,"percent_change":1534,"volume":2145,"transactions":9,"vwap":2234},"2025-09-02",27.23,27.221,27.459,-0.146,{"date":2237,"open":1384,"high":1384,"low":1928,"close":2238,"change":1371,"percent_change":2239,"volume":2217,"transactions":9,"vwap":2238},"2025-08-29",27.605,-0.75,{"date":2241,"open":1361,"high":1361,"low":1278,"close":2242,"change":2243,"percent_change":1504,"volume":2244,"transactions":9,"vwap":2242},"2025-08-28",27.815,0.008,31600,{"date":2246,"open":1929,"high":2130,"low":1929,"close":2247,"change":2248,"percent_change":1164,"volume":888,"transactions":9,"vwap":2247},"2025-08-27",27.807,0.166,{"date":2250,"open":1303,"high":1278,"low":1941,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-26",27.641,0.241,0.88,22000,{"date":2256,"open":2094,"high":1375,"low":2257,"close":2226,"change":1054,"percent_change":1745,"volume":2258,"transactions":9,"vwap":2226},"2025-08-25",27.37,18600,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-22",26.84,27.63,27.551,0.911,3.42,24400,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2211,"percent_change":1649,"volume":1694,"transactions":9,"vwap":2271},"2025-08-21",26.42,26.71,26.64,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":1600,"percent_change":1821,"volume":2277,"transactions":9,"vwap":2276},"2025-08-20",26.67,26.4,26.596,41300,{"date":2279,"open":1957,"high":1916,"low":1948,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-19",26.673,-0.174,-0.65,44000,{"date":2285,"open":1874,"high":2286,"low":1874,"close":2287,"change":2288,"percent_change":1497,"volume":2289,"transactions":9,"vwap":2287},"2025-08-18",26.88,26.847,0.114,28400,{"date":2291,"open":1338,"high":1338,"low":2292,"close":2293,"change":776,"percent_change":315,"volume":2294,"transactions":9,"vwap":2293},"2025-08-15",26.66,26.733,310000,{"date":2296,"open":2297,"high":2298,"low":2274,"close":2299,"change":2300,"percent_change":374,"volume":2301,"transactions":9,"vwap":2299},"2025-08-14",26.96,27.02,26.877,-0.335,71700,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":52,"percent_change":2307,"volume":1097,"transactions":9,"vwap":2306},"2025-08-13",26.91,27.24,27.212,1.83,{"date":2309,"open":2310,"high":1874,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2048,"transactions":9,"vwap":2311},"2025-08-12",26.22,26.722,0.774,2.98,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":1985,"volume":2320,"transactions":9,"vwap":2318},"2025-08-11",25.83,26.09,25.948,0.005,19400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":832,"percent_change":37,"volume":1842,"transactions":9,"vwap":2326},"2025-08-08",25.98,26.059999,25.851,25.943,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1225,"volume":2333,"transactions":9,"vwap":2331},"2025-08-07",26.25,25.65,25.794,-0.069,24600,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1665,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-06",25.89,25.765,25.863,0.11,35800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":402,"volume":2348,"transactions":9,"vwap":2346},"2025-08-05",25.77,25.99,25.53,25.834,0.065,36500,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-04",25.42,25.769,0.517,2.05,30100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1891,"volume":2363,"transactions":9,"vwap":2361},"2025-08-01",25.265,25.44,25,25.252,-0.459,65100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-31",25.91,25.96,25.71,25.711,-0.145,-0.56,83700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1821,"volume":819,"transactions":9,"vwap":2378},"2025-07-30",26.1,26.19,25.72,25.856,-0.074,{"date":2381,"open":2382,"high":2383,"low":2366,"close":2384,"change":2385,"percent_change":164,"volume":2386,"transactions":9,"vwap":2384},"2025-07-29",26.15,26.18,25.93,-0.065,45800,{"date":2388,"open":2389,"high":2376,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-28",26.040001,25.9,25.995,0.039,0.15,26100,{"date":2396,"open":2397,"high":2344,"low":2398,"close":2399,"change":2400,"percent_change":307,"volume":2401,"transactions":9,"vwap":2399},"2025-07-25",25.92,25.8,25.956,0.128,18100,{"date":2403,"open":2404,"high":2376,"low":2405,"close":2406,"change":840,"percent_change":660,"volume":2001,"transactions":9,"vwap":2406},"2025-07-24",26.17,25.81,25.828,{"date":2408,"open":2375,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-23",26.32,26.030001,26.198,0.328,1.27,76800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2212,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-22",25.76,25.94,25.67,25.87,0.62,56100,{"date":2424,"open":2344,"high":2425,"low":2368,"close":2368,"change":1391,"percent_change":1732,"volume":2426,"transactions":9,"vwap":2368},"2025-07-21",26.07,120200,{"date":2428,"open":2425,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-18",26.08,25.751,25.796,-0.176,-0.68,29300,{"date":2436,"open":2384,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":204,"volume":2441,"transactions":9,"vwap":2439},"2025-07-17",26.02,25.872,25.972,0.189,31100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":412,"volume":1905,"transactions":9,"vwap":2447},"2025-07-16",25.79,25.85,25.5,25.783,0.135,{"date":2450,"open":2310,"high":2310,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":1357,"transactions":9,"vwap":2451},"2025-07-15",25.648,-0.474,-1.81,{"date":2455,"open":2456,"high":2382,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-14",25.88,26.122,0.202,0.78,56800,{"date":2462,"open":2463,"high":2310,"low":2366,"close":2397,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2397},"2025-07-11",26.12,-0.45,-1.71,21000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2186,"percent_change":307,"volume":2473,"transactions":9,"vwap":2472},"2025-07-10",26.29,26.52,26.225,26.37,52300,{"date":2475,"open":2376,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":363,"volume":2480,"transactions":9,"vwap":2478},"2025-07-09",26.26,26,26.24,0.212,20300,{"date":2482,"open":2382,"high":2383,"low":2437,"close":2483,"change":1503,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-08",26.028,0.04,18900,{"date":2487,"open":2488,"high":2310,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-07",26.14,25.95,26.018,-0.357,-1.35,44100,{"date":2495,"open":2496,"high":2497,"low":2317,"close":2498,"change":1364,"percent_change":214,"volume":2499,"transactions":9,"vwap":2498},"2025-07-03",26.23,26.41,26.375,34400,{"date":2501,"open":2405,"high":2488,"low":2398,"close":2463,"change":2502,"percent_change":1420,"volume":2503,"transactions":9,"vwap":2463},"2025-07-02",0.274,60400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1075,"volume":777,"transactions":9,"vwap":2509},"2025-07-01",25.62,26.11,25.58,25.846,0.217,{"date":2512,"open":2377,"high":2513,"low":2508,"close":2514,"change":2515,"percent_change":1265,"volume":2516,"transactions":9,"vwap":2514},"2025-06-30",25.73,25.629,0.014,197400,{"date":2518,"open":2513,"high":2519,"low":2520,"close":2521,"change":1618,"percent_change":2522,"volume":2133,"transactions":9,"vwap":2521},"2025-06-27",25.75,25.48,25.615,0.4,{"date":2524,"open":2525,"high":2345,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-06-26",25.24,25.23,25.512,0.419,1.67,20600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":2536,"percent_change":2537,"volume":888,"transactions":9,"vwap":2535},"2025-06-25",25.37,25.38,25.093,-0.261,-1.03,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":715,"volume":2545,"transactions":9,"vwap":2543},"2025-06-24",25.26,25.46,25.18,25.354,0.324,53300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1678,"percent_change":1863,"volume":2552,"transactions":9,"vwap":2551},"2025-06-23",24.69,25.049999,24.5,25.030001,22200,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":236,"volume":2559,"transactions":9,"vwap":2557},"2025-06-20",24.99,24.72,24.796,-0.024,35200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1897,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-18",24.78,25.02,24.76,24.82,0.27,30400,{"date":2569,"open":2570,"high":2555,"low":2556,"close":2571,"change":2572,"percent_change":887,"volume":2573,"transactions":9,"vwap":2571},"2025-06-17",24.88,24.754,-0.199,42800,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2579,"percent_change":2413,"volume":2266,"transactions":9,"vwap":2578},"2025-06-16",24.86,25.059999,24.953,0.313,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2386,"transactions":9,"vwap":2585},"2025-06-13",24.8,24.91,24.57,24.64,-0.389,-1.55,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2117,"volume":1694,"transactions":9,"vwap":2593},"2025-06-12",24.95,25.1,24.94,25.028999,-0.041,{"date":2596,"open":2526,"high":2597,"low":2598,"close":2598,"change":2599,"percent_change":641,"volume":2600,"transactions":9,"vwap":2598},"2025-06-11",25.35,25.07,-0.099,24300,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":575,"percent_change":1607,"volume":2606,"transactions":9,"vwap":2605},"2025-06-10",25.33,25.15,25.169,21900,{"date":2608,"open":2609,"high":2610,"low":2604,"close":2604,"change":1503,"percent_change":2484,"volume":2611,"transactions":9,"vwap":2604},"2025-06-09",25.21,25.32,14000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-06-06",25.13,25.19,24.97,25.14,0.374,1.51,13000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2379,"percent_change":102,"volume":2627,"transactions":9,"vwap":2626},"2025-06-05",24.85,24.92,24.68,24.766,34200,{"date":2629,"open":2360,"high":2360,"low":2630,"close":2631,"change":1143,"percent_change":2117,"volume":2632,"transactions":9,"vwap":2631},"2025-06-04",24.6,24.84,30800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2570,"change":1045,"percent_change":2638,"volume":2480,"transactions":9,"vwap":2570},"2025-06-03",24.75,24.93,24.59,0.83,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":557,"volume":2646,"transactions":9,"vwap":2644},"2025-06-02",24.63,24.7,24.38,24.676,0.086,12000,{"date":2648,"open":2649,"high":2642,"low":2650,"close":2637,"change":2651,"percent_change":2339,"volume":2652,"transactions":9,"vwap":2637},"2025-05-30",24.45,24.39,0.026,24800,{"date":2654,"open":2637,"high":2630,"low":2655,"close":2656,"change":2657,"percent_change":1649,"volume":2658,"transactions":9,"vwap":2656},"2025-05-29",24.414,24.564,0.041,39400,{"date":2660,"open":2562,"high":2562,"low":2661,"close":2662,"change":2663,"percent_change":2144,"volume":2001,"transactions":9,"vwap":2662},"2025-05-28",24.48,24.523,-0.267,{"date":2665,"open":2666,"high":2667,"low":2650,"close":2668,"change":2669,"percent_change":2670,"volume":2073,"transactions":9,"vwap":2668},"2025-05-27",24.46,24.83,24.79,0.56,2.31,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":2202,"volume":1076,"transactions":9,"vwap":2675},"2025-05-23",23.81,24.35,24.23,-0.083,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":575,"percent_change":1607,"volume":2682,"transactions":9,"vwap":2681},"2025-05-22",24.19,24.455,24.313,23000,{"date":2684,"open":2642,"high":2582,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2559,"transactions":9,"vwap":2686},"2025-05-21",24.25,24.294,-0.636,-2.55,{"date":2690,"open":2624,"high":2691,"low":2692,"close":2636,"change":1224,"percent_change":117,"volume":2401,"transactions":9,"vwap":2636},"2025-05-20",25.040001,24.89,{"date":2694,"open":2667,"high":2695,"low":2635,"close":2695,"change":2696,"percent_change":538,"volume":2697,"transactions":9,"vwap":2695},"2025-05-19",25.01,-0.027,24100,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":1918,"transactions":9,"vwap":2701},"2025-05-16",24.71,25.037001,0.307,1.24,{"date":2705,"open":2706,"high":2707,"low":2550,"close":2707,"change":335,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-15",24.66,24.73,0.24,15600,{"date":2711,"open":2642,"high":2582,"low":2630,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-14",24.67,-0.166,-0.67,22600,{"date":2717,"open":2707,"high":2718,"low":2707,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-05-13",24.87,24.836,0.266,1.08,9700,{"date":2724,"open":2642,"high":2642,"low":2725,"close":2584,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2584},"2025-05-12",24.36,0.755,3.17,59400,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":1601,"volume":2735,"transactions":9,"vwap":2733},"2025-05-09",23.99,23.74,23.815,-0.061,15900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1149,"percent_change":1461,"volume":2742,"transactions":9,"vwap":2741},"2025-05-08",23.78,24.07,23.6,23.876,39800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":59,"volume":2750,"transactions":9,"vwap":2748},"2025-05-07",23.7,23.75,23.49,23.643,0.107,36700,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":948,"percent_change":2139,"volume":1796,"transactions":9,"vwap":2756},"2025-05-06",23.52,23.67,23.35,23.536,{"date":2758,"open":2732,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":840,"volume":1785,"transactions":9,"vwap":2761},"2025-05-05",23.93,23.73,23.747,-0.089,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-02",23.64,23.88,23.56,23.836,0.604,2.6,17300,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":2777,"percent_change":45,"volume":2333,"transactions":9,"vwap":2776},"2025-05-01",23.17,23.43,23.232,0.111,{"date":2779,"open":2780,"high":2781,"low":179,"close":2782,"change":839,"percent_change":1534,"volume":2783,"transactions":9,"vwap":2782},"2025-04-30",22.907,23.14,23.121,15200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1110,"percent_change":307,"volume":2790,"transactions":9,"vwap":2789},"2025-04-29",23.09,23.32,22.84,23.244,29800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":59,"volume":2798,"transactions":9,"vwap":2796},"2025-04-28",23.23,23.28,22.83,23.128,0.104,207900,{"date":183,"open":2788,"high":2800,"low":2795,"close":2801,"change":2802,"percent_change":363,"volume":2783,"transactions":9,"vwap":2801},23.049999,23.024,0.184]