[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIV":3,"homepage-market-summary":29,"stock-historical-SEIV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIV","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 Value Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6473,0.824164,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},49.88,49.74,49.955,50.03,-0.15,-0.3,97514.235715,51.655,37.7,107367.82128319444,87.3,1098,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":22,"price":102,"is_up":67},"Technology","XLK",201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":67},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},31.33,101326,36983990.963365,57.2,"2025-04-25",[184,187,195,205,215,226,237,246,255,265,276,286,295,306,315,325,335,343,352,361,370,379,388,398,407,417,426,435,444,454,463,472,478,486,496,505,513,521,532,542,548,556,564,572,577,586,595,604,613,622,631,641,648,658,667,677,687,698,707,714,722,729,736,742,749,757,762,770,779,784,789,794,799,804,810,816,821,827,834,839,845,851,857,863,869,873,880,886,893,898,905,913,919,927,934,942,951,960,967,975,984,991,999,1006,1013,1018,1024,1033,1040,1048,1056,1063,1070,1077,1084,1091,1097,1103,1109,1115,1122,1128,1134,1141,1149,1155,1163,1170,1177,1184,1192,1198,1205,1211,1219,1227,1235,1240,1247,1255,1261,1270,1277,1285,1293,1298,1302,1308,1315,1322,1329,1335,1344,1350,1357,1364,1371,1376,1383,1389,1395,1401,1407,1414,1419,1426,1430,1435,1442,1447,1452,1455,1460,1464,1469,1474,1478,1482,1487,1490,1498,1505,1510,1518,1524,1529,1534,1538,1541,1544,1549,1555,1558,1562,1566,1571,1574,1579,1584,1587,1590,1595,1598,1602,1607,1610,1614,1620,1626,1630,1636,1642,1647,1653,1656,1662,1669,1676,1683,1690,1698,1705,1711,1717,1722,1728,1736,1743,1750,1756,1761,1768,1775,1779,1783,1787,1792,1798,1804,1808,1814,1819,1824,1833,1842,1850,1857,1864,1872,1880,1886,1894,1900,1904,1909,1914,1920,1924,1929,1934,1939,1944,1951,1956,1961,1965,1972,1979,1983,1988,1995,2003,2009,2015,2021,2025,2030,2036,2042,2046,2052,2058,2064,2069,2075,2082,2088,2093,2100,2105,2109,2116,2122,2130,2137,2144,2150,2155,2163,2168,2172,2178,2183,2189,2193,2199,2205,2210,2216,2222,2226,2229,2233,2237,2242,2246,2249,2254,2258,2262,2266,2273,2279,2286,2291,2297,2303,2308,2314,2323,2330,2339,2346,2352,2356,2362,2369,2375,2382,2389,2395,2401,2406,2411,2418,2424,2430,2436,2441,2448,2452,2456,2463,2466,2473,2478,2485,2493,2499,2503,2508,2514,2518,2524,2530],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},433,49.8701,{"date":39,"open":20,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},50.16,49.9,0.295,0.59,117390.54236,496,50.022,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":146,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",49.595,49.92,49.51,49.735,-0.04,140355.7972,572,49.7585,{"date":206,"open":207,"high":198,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",49.72,49.64,49.755,0.3,0.61,131590.1412,522,49.777,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",49.33,49.47,48.93,49.455,0.365,0.74,120525.903855,665,49.2575,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",49.53,49.57,49.065,49.09,-0.19,-0.39,105209.261003,536,49.3722,{"date":238,"open":239,"high":217,"low":240,"close":241,"change":242,"percent_change":121,"volume":243,"transactions":244,"vwap":245},"2026-09-29",49.29,49.03,49.28,-0.06,121772.3316,542,49.2135,{"date":247,"open":248,"high":248,"low":241,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",49.78,49.34,-0.54,-1.08,110977.081218,684,49.4403,{"date":256,"open":257,"high":258,"low":259,"close":17,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",49.59,49.945,49.52,0.38,0.77,136115.4285,812,49.8437,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",49.66,49.725,49.37,49.5,-0.31,-0.62,284173.939695,698,49.5273,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",50.24,49.8,49.81,-0.41,-0.82,112627.158514,649,50.0111,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":271,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",50.7,50.18,50.22,-0.61,87863.494481,545,50.3583,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",50.49,50.62,50.2982,50.53,0.32,0.64,113593.946071,639,50.4933,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":281,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",50.61,50.05,50.21,-0.81,124076.5652,398,50.2718,{"date":316,"open":317,"high":318,"low":319,"close":298,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",50.71,50.75,50.51,0.43,0.86,117328.9562,439,50.6633,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",50.77,49.83,50.19,-0.52,-1.03,120815.0068,576,50.4124,{"date":336,"open":337,"high":338,"low":339,"close":317,"change":121,"percent_change":158,"volume":340,"transactions":341,"vwap":342},"2026-09-15",50.76,50.91,50.63,74334.592076,305,50.7375,{"date":344,"open":288,"high":345,"low":346,"close":347,"change":348,"percent_change":281,"volume":349,"transactions":350,"vwap":351},"2026-09-14",50.99,50.67,50.83,-0.21,86466.894416,485,50.8364,{"date":353,"open":346,"high":354,"low":346,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",51.07,51.04,0.72,1.43,87694.254199,430,50.9917,{"date":362,"open":363,"high":308,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",50.12,50.32,-0.11,-0.22,110424.7787,468,50.335,{"date":371,"open":346,"high":372,"low":373,"close":374,"change":375,"percent_change":73,"volume":376,"transactions":377,"vwap":378},"2026-09-09",50.6714,50.38,50.43,-0.26,104080.9433,376,50.5187,{"date":380,"open":381,"high":381,"low":346,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",51.33,50.69,-0.55,-1.07,112809.6134,497,50.8406,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":293,"vwap":397},"2026-09-04",51.2,51.35,51.1537,51.24,-0.215,-0.42,134903.0116,51.2639,{"date":399,"open":400,"high":24,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",50.95,51.455,0.655,1.29,501867.4688,1960,51.3445,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",50.59,50.905,50.8,0.5,0.99,69961.197988,448,50.7601,{"date":418,"open":419,"high":319,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",50.14,50.3,-0.08,-0.16,97655.6691,577,50.3034,{"date":427,"open":428,"high":429,"low":430,"close":373,"change":106,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",50.52,50.56,50.34,-0.94,139317.2069,1274,50.4184,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":213,"vwap":443},"2026-08-28",51.37,50.8191,50.86,-0.23,-0.45,110894.9368,51.1011,{"date":445,"open":446,"high":447,"low":318,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",50.84,51.18,51.09,0.03,0.06,160583.3648,470,51.0326,{"date":455,"open":346,"high":456,"low":346,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",51.15,51.06,0.14,0.27,79785.238196,333,51.0252,{"date":464,"open":465,"high":400,"low":466,"close":467,"change":459,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",50.74,50.565,50.92,0.53,42676.738996,301,50.782,{"date":473,"open":327,"high":327,"low":429,"close":474,"change":21,"percent_change":22,"volume":475,"transactions":476,"vwap":477},"2026-08-24",50.65,219821.453868,434,50.7086,{"date":479,"open":382,"high":480,"low":298,"close":411,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",50.93,0.395,0.78,134589.1537,488,50.7894,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",50.58,50.765,50.405,-0.3374,-0.66,71037.621229,452,50.6315,{"date":497,"open":390,"high":498,"low":499,"close":500,"change":501,"percent_change":440,"volume":502,"transactions":503,"vwap":504},"2026-08-19",51.25,50.73,50.7424,-0.1176,345443.8483,691,50.9176,{"date":506,"open":507,"high":447,"low":439,"close":439,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",50.87,-0.17,-0.33,93038.6203,600,51.0402,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":233,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",51.43,51.03,-0.76,114327.8309,606,51.2275,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",51.28,51.63,51.2273,51.42,0.15,0.29,71565.7022,668,51.3489,{"date":533,"open":516,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",51.2994,50.97,51.27,0.57,1.12,113333.237319,700,51.1087,{"date":543,"open":544,"high":544,"low":545,"close":288,"change":527,"percent_change":210,"volume":546,"transactions":368,"vwap":547},"2026-08-12",50.79,50.54,158133.78936,50.6325,{"date":549,"open":488,"high":411,"low":300,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",50.55,-0.07,-0.14,129634.3438,619,50.6886,{"date":557,"open":558,"high":544,"low":488,"close":298,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",50.6,0.01,0.02,66672.495377,478,50.6977,{"date":565,"open":566,"high":382,"low":567,"close":308,"change":568,"percent_change":222,"volume":569,"transactions":570,"vwap":571},"2026-08-07",50.345,50.25,0.37,267257.4431,730,50.5203,{"date":573,"open":319,"high":550,"low":278,"close":278,"change":348,"percent_change":395,"volume":574,"transactions":575,"vwap":576},"2026-08-06",77855.802955,390,50.3281,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":348,"percent_change":281,"volume":583,"transactions":584,"vwap":585},"2026-08-05",50.72,50.82,50.39,50.45,86367.018812,377,50.6109,{"date":587,"open":588,"high":317,"low":280,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",49.85,50.66,0.93,1.87,111698.5068,392,50.4295,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":468,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",49.43,49.77,49.73,1.08,107414.3688,429,49.6843,{"date":605,"open":606,"high":239,"low":607,"close":608,"change":609,"percent_change":242,"volume":610,"transactions":611,"vwap":612},"2026-07-31",49.23,48.77,49.2,-0.03,98416.694214,685,49.0428,{"date":614,"open":615,"high":606,"low":616,"close":606,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",48.87,48.6,0.25,0.51,102051.892029,638,49.0034,{"date":623,"open":624,"high":598,"low":625,"close":137,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",49.54,48.96,-0.63,-1.27,603589.336945,677,49.4014,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":403,"volume":638,"transactions":639,"vwap":640},"2026-07-28",49.07,49.621,48.965,49.61,0.63,98318.5891,498,49.3699,{"date":642,"open":643,"high":231,"low":644,"close":137,"change":45,"percent_change":413,"volume":645,"transactions":646,"vwap":647},"2026-07-27",48.94,48.69,387635.7468,667,48.976,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",48.06,48.7818,48.5,0.56,1.17,152752.7699,466,48.4278,{"date":659,"open":650,"high":660,"low":661,"close":662,"change":250,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",48.08,47.75,47.94,-1.11,125723.9709,518,47.901,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",48.37,48.82,48.48,0.11,0.23,114917.5931,446,48.5802,{"date":678,"open":679,"high":680,"low":681,"close":669,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",48.19,48.38,48.05,0.46,0.96,77779.8611,361,48.2297,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",48.18,48.21,47.85,47.91,-0.18,-0.37,63665.9691,348,48.0362,{"date":699,"open":681,"high":700,"low":681,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",48.47,48.09,-0.29,-0.6,47958.9611,293,48.247,{"date":708,"open":709,"high":680,"low":709,"close":680,"change":617,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",48.12,0.52,98254.6172,360,48.2811,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":201,"percent_change":421,"volume":720,"transactions":415,"vwap":721},"2026-07-15",48.28,48.45,48.01,48.13,115765.883774,48.1591,{"date":723,"open":724,"high":680,"low":681,"close":725,"change":551,"percent_change":21,"volume":726,"transactions":727,"vwap":728},"2026-07-14",48.23,48.17,1356238.5672,678,48.1188,{"date":730,"open":731,"high":732,"low":709,"close":733,"change":232,"percent_change":233,"volume":734,"transactions":193,"vwap":735},"2026-07-13",48.35,48.52,48.24,74943.5752,48.3066,{"date":737,"open":738,"high":652,"low":739,"close":740,"change":458,"percent_change":528,"volume":741,"transactions":9,"vwap":740},"2026-07-10",48.42,48.32,48.43,87600,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":412,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-09",47.86,48.405,48.29,1.05,58000,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",47.89,47.52,47.79,-0.27,-0.56,77600,{"date":758,"open":759,"high":739,"low":760,"close":759,"change":559,"percent_change":560,"volume":761,"transactions":9,"vwap":759},"2026-07-07",48.060001,48,62300,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",47.9,48.080002,48.049999,0.1,0.21,63600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",48.25,48.34,47.62,47.95,0.04,0.08,70200,{"date":780,"open":760,"high":689,"low":781,"close":692,"change":782,"percent_change":232,"volume":783,"transactions":9,"vwap":692},"2026-07-01",47.74,-0.09,46000,{"date":785,"open":786,"high":786,"low":787,"close":760,"change":693,"percent_change":694,"volume":788,"transactions":9,"vwap":760},"2026-06-30",48.135,47.925,97600,{"date":790,"open":701,"high":689,"low":791,"close":689,"change":768,"percent_change":792,"volume":793,"transactions":9,"vwap":689},"2026-06-29",47.81,0.44,202500,{"date":795,"open":796,"high":690,"low":753,"close":797,"change":776,"percent_change":777,"volume":798,"transactions":9,"vwap":797},"2026-06-26",47.8,47.97,146700,{"date":800,"open":739,"high":680,"low":801,"close":802,"change":458,"percent_change":528,"volume":803,"transactions":9,"vwap":802},"2026-06-25",47.83,47.93,72200,{"date":805,"open":753,"high":806,"low":807,"close":753,"change":808,"percent_change":146,"volume":809,"transactions":9,"vwap":753},"2026-06-24",48.11,47.63,-0.01,65400,{"date":811,"open":812,"high":813,"low":814,"close":796,"change":21,"percent_change":271,"volume":815,"transactions":9,"vwap":796},"2026-06-23",47.32,47.99,47.285,68800,{"date":817,"open":818,"high":724,"low":753,"close":775,"change":819,"percent_change":260,"volume":820,"transactions":9,"vwap":775},"2026-06-22",47.96,0.18,144000,{"date":822,"open":679,"high":679,"low":823,"close":824,"change":825,"percent_change":527,"volume":826,"transactions":9,"vwap":824},"2026-06-18",47.72,47.77,0.07,186400,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":282,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-17",48.68,47.6,47.7,-1.69,99300,{"date":835,"open":836,"high":643,"low":837,"close":732,"change":422,"percent_change":509,"volume":838,"transactions":9,"vwap":732},"2026-06-16",48.7,48.49,82700,{"date":840,"open":231,"high":231,"low":841,"close":829,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":829},"2026-06-15",48.65,0.2,0.41,64400,{"date":846,"open":847,"high":848,"low":849,"close":671,"change":568,"percent_change":261,"volume":850,"transactions":9,"vwap":671},"2026-06-12",48.2,48.64,48.07,63100,{"date":852,"open":853,"high":847,"low":854,"close":806,"change":321,"percent_change":855,"volume":856,"transactions":9,"vwap":806},"2026-06-11",47.46,47.34,1.82,76700,{"date":858,"open":807,"high":859,"low":860,"close":860,"change":383,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-10",48.0099983,47.25,-1.15,84800,{"date":864,"open":725,"high":724,"low":865,"close":796,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":796},"2026-06-09",46.97,-0.05,-0.1,96000,{"date":870,"open":689,"high":716,"low":801,"close":691,"change":450,"percent_change":871,"volume":872,"transactions":9,"vwap":691},"2026-06-08",0.13,89000,{"date":874,"open":875,"high":876,"low":831,"close":753,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":753},"2026-06-05",48.44,48.595,-1.05,-2.15,74800,{"date":881,"open":644,"high":882,"low":883,"close":884,"change":146,"percent_change":201,"volume":885,"transactions":9,"vwap":884},"2026-06-04",48.99,48.67,48.84,94700,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":395,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-03",49.14,48.825,48.86,-0.85,87300,{"date":894,"open":895,"high":896,"low":895,"close":241,"change":260,"percent_change":482,"volume":897,"transactions":9,"vwap":241},"2026-06-02",49.060001,49.491,97000,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":862,"transactions":9,"vwap":902},"2026-06-01",48.4,49.0099983,48.9,0.39,0.8,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-29",48.26,48.73,48.51,0.84,1.76,129600,{"date":914,"open":915,"high":824,"low":916,"close":917,"change":871,"percent_change":459,"volume":918,"transactions":9,"vwap":917},"2026-05-28",47.44,47.365,47.67,337800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":777,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-27",47.55,47.675,47.45,47.54,0.17,53200,{"date":928,"open":929,"high":930,"low":931,"close":853,"change":211,"percent_change":932,"volume":933,"transactions":9,"vwap":853},"2026-05-26",47.23,47.534,47.225,1.3,71200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":261,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-22",46.43,46.975,46.38,46.85,1.67,56400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-21",45.68,46.13,45.512,46.080002,0.165,0.36,72000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-20",45.37,45.935,45.21,45.915,0.665,1.47,145800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":440,"percent_change":73,"volume":966,"transactions":9,"vwap":965},"2026-05-19",45.26,45.52,45.11,45.25,243700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":776,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-18",45.6,45.73,45.28,45.48,0.09,49500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",45.67,45.789,45.42,45.44,-0.59,-1.28,51200,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":843,"volume":990,"transactions":9,"vwap":988},"2026-05-14",45.98,46.25,46.029999,0.19,58700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":568,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-13",45.53,45.97,45.465,45.84,0.81,71100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":291,"volume":1005,"transactions":9,"vwap":1003},"2026-05-12",45.56,45.042,45.47,-0.28,54400,{"date":1007,"open":1008,"high":945,"low":1009,"close":1010,"change":782,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-11",45.9,45.69,45.75,-0.2,54300,{"date":1014,"open":972,"high":1015,"low":972,"close":996,"change":653,"percent_change":1016,"volume":1017,"transactions":9,"vwap":996},"2026-05-08",45.86,1.24,82300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":971,"change":508,"percent_change":694,"volume":1023,"transactions":9,"vwap":971},"2026-05-07",45.4,45.62,45.229,97400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",45.33,45.46,45.080002,45.45,0.73,1.63,73000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":37,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-05",44.35,44.82,44.72,1.31,73900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1004,"volume":1047,"transactions":9,"vwap":1045},"2026-05-04",44.2,44.44,44.0099983,44.14,-0.126,81500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":767,"volume":1055,"transactions":9,"vwap":1053},"2026-05-01",44.33,44.41,44.23,44.266,0.046,80300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":52,"percent_change":538,"volume":1062,"transactions":9,"vwap":1061},"2026-04-30",43.91,44.26,43.81,44.22,73200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":866,"percent_change":365,"volume":1069,"transactions":9,"vwap":1068},"2026-04-29",43.72,43.77,43.6,43.73,105800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":348,"percent_change":106,"volume":1076,"transactions":9,"vwap":1075},"2026-04-28",43.84,43.97,43.586,43.78,94100,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":459,"volume":1083,"transactions":9,"vwap":1081},"2026-04-27",43.92,44.16,43.99,0.12,182500,{"date":1085,"open":1086,"high":1079,"low":1087,"close":1088,"change":1089,"percent_change":528,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",43.9,43.66,43.87,0.125,51300,{"date":1092,"open":1072,"high":1079,"low":1093,"close":1094,"change":1095,"percent_change":126,"volume":1096,"transactions":9,"vwap":1094},"2026-04-23",43.41,43.745,-0.255,71300,{"date":1098,"open":1099,"high":1099,"low":1072,"close":1100,"change":1101,"percent_change":949,"volume":1102,"transactions":9,"vwap":1100},"2026-04-22",44.11,44,0.16,90000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1072,"change":375,"percent_change":981,"volume":1108,"transactions":9,"vwap":1072},"2026-04-21",44.12,44.31,43.83,75300,{"date":1110,"open":1111,"high":1052,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":941,"transactions":9,"vwap":1112},"2026-04-20",43.88,44.099998,0.105,0.24,{"date":1116,"open":1087,"high":1105,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-17",43.652,43.995,0.545,1.25,90600,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":568,"percent_change":321,"volume":1127,"transactions":9,"vwap":1126},"2026-04-16",43.17,43.49,43.45,79500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1130,"change":866,"percent_change":121,"volume":1133,"transactions":9,"vwap":1130},"2026-04-15",43.080002,43.3,43.02,97200,{"date":1135,"open":1136,"high":1124,"low":1137,"close":1138,"change":1139,"percent_change":356,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",42.91,42.78,43.13,0.31,67100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-13",42.16,42.82,42.14,0.47,1.11,79900,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":509,"percent_change":96,"volume":1154,"transactions":9,"vwap":1153},"2026-04-10",42.75,42.295,42.35,100400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":560,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-09",42.51,42.74,42.47,42.68,0.05,68700,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":997,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-08",42.79,42.46,42.66,1.94,53300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":242,"percent_change":552,"volume":1176,"transactions":9,"vwap":1175},"2026-04-07",41.7,41.93,41.595,41.85,68100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":201,"percent_change":867,"volume":1183,"transactions":9,"vwap":1182},"2026-04-06",41.78,41.94,41.65,41.91,93600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1187},"2026-04-02",41.34,41.95,41.24,0.175,0.42,85400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":710,"volume":1096,"transactions":9,"vwap":1196},"2026-04-01",41.63,41.87,41.775,0.215,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":413,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",40.96,41.56,40.72,2.44,69800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":142,"change":754,"percent_change":492,"volume":1210,"transactions":9,"vwap":142},"2026-03-30",41.12,41.16,40.41,131500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":272,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-27",41.18,41.325,40.715,40.84,-1.5,197100,{"date":1220,"open":1221,"high":1187,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",41.71,41.43,41.46,-0.377,-0.9,56600,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",42.049999,41.655,41.837,0.277,0.67,108100,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1201,"change":842,"percent_change":45,"volume":1239,"transactions":9,"vwap":1201},"2026-03-24",41,41.74,177300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":792,"percent_change":600,"volume":1246,"transactions":9,"vwap":1245},"2026-03-23",41.45,41.79,41.265,41.36,266400,{"date":1248,"open":1249,"high":1250,"low":1215,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-20",41.32,41.44,40.92,-0.47,-1.14,95700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":146,"percent_change":866,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",40.9,41.61,41.39,96500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",41.8,41.86,41.385,41.41,-0.53,-1.26,78300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1180,"change":459,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1180},"2026-03-17",42.080002,42.19,41.88,0.65,64900,{"date":1278,"open":1279,"high":1280,"low":1258,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-16",41.73,41.89,41.67,0.315,0.76,42300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":441,"volume":1292,"transactions":9,"vwap":1290},"2026-03-13",41.62,41.84,41.33,41.355,-0.185,64500,{"date":1294,"open":1295,"high":1263,"low":1295,"close":1296,"change":509,"percent_change":82,"volume":1297,"transactions":9,"vwap":1296},"2026-03-12",41.47,41.54,58900,{"date":1299,"open":1300,"high":1301,"low":1181,"close":1195,"change":559,"percent_change":560,"volume":990,"transactions":9,"vwap":1195},"2026-03-11",41.98,42.07,{"date":1303,"open":1304,"high":1305,"low":1196,"close":1264,"change":1306,"percent_change":311,"volume":1307,"transactions":9,"vwap":1264},"2026-03-10",42.02,42.32,-0.34,103700,{"date":1309,"open":1221,"high":1310,"low":1311,"close":1312,"change":925,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-09",42.22,41.080002,42.2,0.4,79200,{"date":1316,"open":1274,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":251,"volume":1321,"transactions":9,"vwap":1319},"2026-03-06",42.12,41.64,42.029999,-0.46,63200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":366,"percent_change":330,"volume":1328,"transactions":9,"vwap":1327},"2026-03-05",42.38,42.77,42.13,42.49,88000,{"date":1330,"open":1331,"high":1144,"low":1159,"close":1332,"change":1333,"percent_change":320,"volume":1334,"transactions":9,"vwap":1332},"2026-03-04",42.709,42.71,0.181,70400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-03",42.18,42.67,41.75,42.529,-0.511,-1.19,69900,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":825,"percent_change":1101,"volume":1349,"transactions":9,"vwap":1348},"2026-03-02",42.54,43.099998,43.040001,60200,{"date":1351,"open":1352,"high":1353,"low":1151,"close":1354,"change":232,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-27",42.92,42.99,42.97,-0.44,61100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":421,"percent_change":232,"volume":1363,"transactions":9,"vwap":1362},"2026-02-26",43.19,43.5,42.95,43.16,173100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":617,"percent_change":37,"volume":1370,"transactions":9,"vwap":1369},"2026-02-25",43.12,43.27,42.93,43.24,76000,{"date":1372,"open":1373,"high":1348,"low":1373,"close":1353,"change":568,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1353},"2026-02-24",42.6,0.87,73400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":492,"percent_change":1382,"volume":761,"transactions":9,"vwap":1381},"2026-02-23",43.266,43.29,42.469,42.62,-1.52,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":528,"percent_change":1233,"volume":1388,"transactions":9,"vwap":1386},"2026-02-20",42.89,43.28,42.85,84200,{"date":1390,"open":1391,"high":1124,"low":1392,"close":1353,"change":1393,"percent_change":330,"volume":1394,"transactions":9,"vwap":1353},"2026-02-19",43.125,42.86,-0.225,198400,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1197,"percent_change":412,"volume":1400,"transactions":9,"vwap":1399},"2026-02-18",42.98,43.51,43.215,128200,{"date":1402,"open":1359,"high":1403,"low":1160,"close":1404,"change":1405,"percent_change":1011,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",43.23,43,-0.085,128600,{"date":1408,"open":1409,"high":1386,"low":1410,"close":1411,"change":1412,"percent_change":710,"volume":1413,"transactions":9,"vwap":1411},"2026-02-13",42.76,42.57,43.084999,0.225,189600,{"date":1415,"open":1087,"high":1079,"low":1409,"close":1392,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1392},"2026-02-12",-0.74,-1.7,92600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1067,"change":1424,"percent_change":1275,"volume":1425,"transactions":9,"vwap":1067},"2026-02-11",43.63,43.75,43.37,0.28,131100,{"date":1427,"open":1131,"high":1428,"low":1379,"close":1429,"change":146,"percent_change":866,"volume":1055,"transactions":9,"vwap":1429},"2026-02-10",43.47,43.32,{"date":1431,"open":1379,"high":1432,"low":1369,"close":1433,"change":146,"percent_change":866,"volume":1434,"transactions":9,"vwap":1433},"2026-02-09",43.48,43.34,94500,{"date":1436,"open":1338,"high":1437,"low":1338,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-06",43.44,43.36,0.89,2.1,63800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1159,"change":1011,"percent_change":1252,"volume":1434,"transactions":9,"vwap":1159},"2026-02-05",42.33,42.7,42.29,{"date":1448,"open":1332,"high":1449,"low":1450,"close":1338,"change":1101,"percent_change":260,"volume":1451,"transactions":9,"vwap":1338},"2026-02-04",42.905,42.45,89200,{"date":1453,"open":1158,"high":1454,"low":1446,"close":1157,"change":232,"percent_change":1355,"volume":833,"transactions":9,"vwap":1157},"2026-02-03",42.9,{"date":1456,"open":1457,"high":1158,"low":1457,"close":1445,"change":1313,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1445},"2026-02-02",42.11,0.95,237900,{"date":1461,"open":1305,"high":1462,"low":1180,"close":1463,"change":609,"percent_change":551,"volume":1356,"transactions":9,"vwap":1463},"2026-01-30",42.405,42.3,{"date":1465,"open":1466,"high":1346,"low":1467,"close":1444,"change":973,"percent_change":768,"volume":1468,"transactions":9,"vwap":1444},"2026-01-29",42.31,41.99,143300,{"date":1470,"open":1337,"high":1471,"low":1337,"close":1472,"change":777,"percent_change":989,"volume":1473,"transactions":9,"vwap":1472},"2026-01-28",42.37,42.24,99800,{"date":1475,"open":1145,"high":1476,"low":1272,"close":1143,"change":459,"percent_change":302,"volume":1477,"transactions":9,"vwap":1143},"2026-01-27",42.21,72300,{"date":1479,"open":1238,"high":1480,"low":1238,"close":1280,"change":842,"percent_change":45,"volume":1481,"transactions":9,"vwap":1280},"2026-01-26",41.97,45000,{"date":1483,"open":1238,"high":1195,"low":1484,"close":1485,"change":365,"percent_change":375,"volume":1486,"transactions":9,"vwap":1485},"2026-01-23",41.5,41.69,58200,{"date":1488,"open":1288,"high":1480,"low":1339,"close":1263,"change":925,"percent_change":843,"volume":1489,"transactions":9,"vwap":1263},"2026-01-22",98200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1194,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1194},"2026-01-21",41.19,41.77,41.11,0.66,1.61,80600,{"date":1499,"open":1500,"high":1259,"low":1501,"close":1502,"change":82,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-20",41.28,40.74,40.97,-1.89,89800,{"date":1506,"open":1304,"high":1229,"low":1507,"close":1507,"change":281,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-16",41.76,-0.97,88800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":997,"volume":1517,"transactions":9,"vwap":1515},"2026-01-15",42,42.175,41.929,42.17,0.34,91600,{"date":1519,"open":1179,"high":1520,"low":1181,"close":1521,"change":1522,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-14",41.905,41.83,0,82200,{"date":1525,"open":1229,"high":1526,"low":1172,"close":1521,"change":21,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1521},"2026-01-13",42.099998,-0.36,129500,{"date":1530,"open":1531,"high":1467,"low":1263,"close":1300,"change":693,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1300},"2026-01-12",41.92,-0.43,60700,{"date":1535,"open":1536,"high":1305,"low":1319,"close":1143,"change":560,"percent_change":1161,"volume":1537,"transactions":9,"vwap":1143},"2026-01-09",42.27,83700,{"date":1539,"open":1274,"high":1310,"low":1274,"close":1145,"change":925,"percent_change":843,"volume":1540,"transactions":9,"vwap":1145},"2026-01-08",81100,{"date":1542,"open":1450,"high":1450,"low":1280,"close":1480,"change":441,"percent_change":1543,"volume":803,"transactions":9,"vwap":1480},"2026-01-07",-1.06,{"date":1545,"open":1457,"high":1546,"low":1457,"close":1547,"change":1139,"percent_change":222,"volume":1548,"transactions":9,"vwap":1547},"2026-01-06",42.43,42.42,72100,{"date":1550,"open":1551,"high":1326,"low":1552,"close":1457,"change":528,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1457},"2026-01-05",41.9,41.884,0.69,75200,{"date":1556,"open":1493,"high":1274,"low":1296,"close":1557,"change":301,"percent_change":261,"volume":998,"transactions":9,"vwap":1557},"2026-01-02",41.82,{"date":1559,"open":1264,"high":1264,"low":1560,"close":1484,"change":509,"percent_change":82,"volume":1561,"transactions":9,"vwap":1484},"2025-12-31",41.49,56800,{"date":1563,"open":1564,"high":1173,"low":1564,"close":1521,"change":551,"percent_change":508,"volume":1565,"transactions":9,"vwap":1521},"2025-12-30",41.81,87400,{"date":1567,"open":1551,"high":1568,"low":1263,"close":1551,"change":22,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1551},"2025-12-29",42.0099983,-0.71,56200,{"date":1572,"open":1145,"high":1472,"low":1272,"close":1312,"change":560,"percent_change":1161,"volume":1573,"transactions":9,"vwap":1312},"2025-12-26",121300,{"date":1575,"open":1300,"high":1576,"low":1263,"close":1337,"change":458,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1337},"2025-12-24",42.211,0.33,24500,{"date":1580,"open":1581,"high":1317,"low":1480,"close":1582,"change":559,"percent_change":560,"volume":1583,"transactions":9,"vwap":1582},"2025-12-23",42.039001,42.040001,58300,{"date":1585,"open":1195,"high":1457,"low":1264,"close":1319,"change":1114,"percent_change":537,"volume":1586,"transactions":9,"vwap":1319},"2025-12-22",287000,{"date":1588,"open":1250,"high":1175,"low":1250,"close":1243,"change":682,"percent_change":1147,"volume":1589,"transactions":9,"vwap":1243},"2025-12-19",64200,{"date":1591,"open":1592,"high":1281,"low":1593,"close":1289,"change":768,"percent_change":618,"volume":1594,"transactions":9,"vwap":1289},"2025-12-18",41.58,41.26,141700,{"date":1596,"open":1250,"high":1250,"low":1597,"close":1207,"change":422,"percent_change":233,"volume":1537,"transactions":9,"vwap":1207},"2025-12-17",41.07,{"date":1599,"open":1250,"high":1600,"low":1601,"close":1500,"change":1011,"percent_change":106,"volume":1032,"transactions":9,"vwap":1500},"2025-12-16",41.52,41.099998,{"date":1603,"open":1172,"high":1172,"low":1604,"close":1605,"change":1161,"percent_change":1082,"volume":1606,"transactions":9,"vwap":1605},"2025-12-15",41.365,41.48,46400,{"date":1608,"open":1279,"high":1175,"low":1245,"close":1222,"change":509,"percent_change":82,"volume":1609,"transactions":9,"vwap":1222},"2025-12-12",67400,{"date":1611,"open":1250,"high":1507,"low":1612,"close":1507,"change":1114,"percent_change":37,"volume":1613,"transactions":9,"vwap":1507},"2025-12-11",41.35,76500,{"date":1615,"open":1616,"high":1296,"low":1617,"close":1600,"change":1618,"percent_change":958,"volume":1619,"transactions":9,"vwap":1600},"2025-12-10",40.93,40.89,0.6,64000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1251,"change":767,"percent_change":1114,"volume":1625,"transactions":9,"vwap":1251},"2025-12-09",40.82,41.02,40.793,123500,{"date":1627,"open":1200,"high":1200,"low":1628,"close":1622,"change":146,"percent_change":866,"volume":1629,"transactions":9,"vwap":1622},"2025-12-08",40.77,74200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1216,"change":871,"percent_change":301,"volume":1635,"transactions":9,"vwap":1216},"2025-12-05",40.71,40.95,40.67,76300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1632,"change":1161,"percent_change":1082,"volume":1641,"transactions":9,"vwap":1632},"2025-12-04",40.65,40.76,40.49,95000,{"date":1643,"open":1644,"high":1632,"low":1644,"close":1645,"change":1101,"percent_change":1313,"volume":1646,"transactions":9,"vwap":1645},"2025-12-03",40.48,40.66,73700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":560,"percent_change":1161,"volume":1589,"transactions":9,"vwap":1652},"2025-12-02",40.584,40.6,40.36,40.5,{"date":1654,"open":1209,"high":1634,"low":1209,"close":1644,"change":365,"percent_change":754,"volume":1655,"transactions":9,"vwap":1644},"2025-12-01",82400,{"date":1657,"open":1658,"high":1659,"low":1209,"close":1660,"change":819,"percent_change":59,"volume":1661,"transactions":9,"vwap":1660},"2025-11-28",40.55,40.62,40.59,45400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1209,"change":617,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1209},"2025-11-26",40.32,40.58,39.91,0.62,80700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":52,"percent_change":1016,"volume":1675,"transactions":9,"vwap":1674},"2025-11-25",39.68,40.24,39.66,40.16,72400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":903,"percent_change":413,"volume":1682,"transactions":9,"vwap":1681},"2025-11-24",39.6,39.81,39.295,39.67,98600,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1283,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-21",38.64,39.56,39.28,1.97,66200,{"date":1691,"open":1678,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-20",39.72,38.51,38.52,-0.68,-1.73,147800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":146,"percent_change":866,"volume":1704,"transactions":9,"vwap":1703},"2025-11-19",39.207,39.45,39.040001,39.2,62200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":825,"percent_change":819,"volume":1047,"transactions":9,"vwap":1710},"2025-11-18",39.15,39.414,38.9,39.22,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1707,"change":1569,"percent_change":1716,"volume":1675,"transactions":9,"vwap":1707},"2025-11-17",39.71,39.92,39.049999,-1.78,{"date":1718,"open":1692,"high":1719,"low":1678,"close":1720,"change":365,"percent_change":1004,"volume":1721,"transactions":9,"vwap":1720},"2025-11-14",40.13,39.86,86600,{"date":1723,"open":1664,"high":1644,"low":1724,"close":1725,"change":395,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-13",39.93,39.97,-1.04,92900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1516,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-12",40.29,40.45,40.27,40.39,0.85,155000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1522,"percent_change":1522,"volume":1742,"transactions":9,"vwap":1741},"2025-11-11",40,40.19,39.908,40.049999,61500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1741,"change":459,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1741},"2025-11-10",40.11,40.14,39.75,0.68,145000,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1424,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-07",39.3,39.78,0.71,88300,{"date":1757,"open":1714,"high":1714,"low":1758,"close":1759,"change":348,"percent_change":1267,"volume":1760,"transactions":9,"vwap":1759},"2025-11-06",39.37,39.5,93300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1713,"change":1190,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1713},"2025-11-05",39.49,39.9,39.43,1.07,73100,{"date":1769,"open":1752,"high":1770,"low":1771,"close":1772,"change":1320,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-04",39.58,39.25,39.29,-1.16,70800,{"date":1776,"open":1713,"high":1753,"low":1777,"close":1747,"change":973,"percent_change":673,"volume":1778,"transactions":9,"vwap":1747},"2025-11-03",39.425,87000,{"date":1780,"open":1781,"high":1747,"low":1701,"close":1673,"change":1082,"percent_change":210,"volume":1782,"transactions":9,"vwap":1673},"2025-10-31",39.65,80800,{"date":1784,"open":1770,"high":1666,"low":1763,"close":1785,"change":776,"percent_change":767,"volume":1786,"transactions":9,"vwap":1785},"2025-10-30",39.54,102200,{"date":1788,"open":1789,"high":1790,"low":1758,"close":1759,"change":365,"percent_change":1004,"volume":1791,"transactions":9,"vwap":1759},"2025-10-29",39.74,39.79,94200,{"date":1793,"open":1794,"high":1789,"low":1795,"close":1796,"change":348,"percent_change":1267,"volume":1797,"transactions":9,"vwap":1796},"2025-10-28",39.631,39.46,39.61,98800,{"date":1799,"open":1800,"high":1801,"low":1673,"close":1802,"change":949,"percent_change":89,"volume":1803,"transactions":9,"vwap":1802},"2025-10-27",39.69,39.83,39.82,96800,{"date":1805,"open":1758,"high":1785,"low":1752,"close":1795,"change":1146,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1795},"2025-10-24",1.21,49300,{"date":1809,"open":1810,"high":1707,"low":1811,"close":1812,"change":1161,"percent_change":871,"volume":1813,"transactions":9,"vwap":1812},"2025-10-23",39.07,38.92,38.99,199300,{"date":1815,"open":1703,"high":1703,"low":1816,"close":1817,"change":693,"percent_change":1320,"volume":1818,"transactions":9,"vwap":1817},"2025-10-22",38.74,38.94,90100,{"date":1820,"open":1709,"high":1703,"low":1709,"close":1821,"change":1822,"percent_change":1233,"volume":1823,"transactions":9,"vwap":1821},"2025-10-21",39.12,0.26,52500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-20",38.72,38.907,38.66,38.86,0.356,0.92,165400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-17",38.18,38.62,38.13,38.504,0.344,0.9,103600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":703,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-16",38.73,38.78,38.049999,38.16,-1.55,46100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":871,"percent_change":1516,"volume":1856,"transactions":9,"vwap":1855},"2025-10-15",38.88,39.0099983,38.5,38.76,258400,{"date":1858,"open":25,"high":1859,"low":25,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-14",38.82,38.63,0.404,1.06,32800,{"date":1865,"open":1837,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-13",38.279,38.02,38.226,0.476,1.26,30900,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-10",38.83,37.71,37.75,-0.99,-2.56,33600,{"date":1881,"open":1882,"high":1883,"low":1828,"close":1816,"change":1306,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1816},"2025-10-09",39.060001,39.31,-0.87,43500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":768,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-08",39.029999,39.13,38.98,39.080002,0.54,34300,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":348,"percent_change":250,"volume":1899,"transactions":9,"vwap":1898},"2025-10-07",39.4,38.75,38.87,72500,{"date":1901,"open":1902,"high":1772,"low":1890,"close":1891,"change":560,"percent_change":1161,"volume":1903,"transactions":9,"vwap":1891},"2025-10-06",39.21,54800,{"date":1905,"open":1906,"high":1703,"low":1907,"close":1882,"change":551,"percent_change":693,"volume":1908,"transactions":9,"vwap":1882},"2025-10-03",39,38.97,54900,{"date":1910,"open":1810,"high":1911,"low":1912,"close":1889,"change":767,"percent_change":1822,"volume":1913,"transactions":9,"vwap":1889},"2025-10-02",39.27,38.828,154600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1888,"change":871,"percent_change":1577,"volume":1919,"transactions":9,"vwap":1888},"2025-10-01",38.7,39.084999,38.44,59100,{"date":1921,"open":1922,"high":1923,"low":1828,"close":1709,"change":973,"percent_change":673,"volume":748,"transactions":9,"vwap":1709},"2025-09-30",38.68,38.96,{"date":1925,"open":1812,"high":1812,"low":1926,"close":1927,"change":146,"percent_change":866,"volume":1928,"transactions":9,"vwap":1927},"2025-09-29",38.69,38.81,48200,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1874,"change":301,"percent_change":1933,"volume":1486,"transactions":9,"vwap":1874},"2025-09-26",38.54,38.84,0.83,{"date":1935,"open":1860,"high":1936,"low":1937,"close":1693,"change":22,"percent_change":96,"volume":1938,"transactions":9,"vwap":1693},"2025-09-25",38.65,38.39,65100,{"date":1940,"open":1941,"high":1941,"low":1897,"close":1927,"change":1942,"percent_change":754,"volume":1943,"transactions":9,"vwap":1927},"2025-09-24",39.02,-0.105,41800,{"date":1945,"open":1946,"high":1947,"low":1898,"close":1948,"change":1949,"percent_change":609,"volume":1950,"transactions":9,"vwap":1948},"2025-09-23",38.91,39.18,38.915,-0.013,70000,{"date":1952,"open":1953,"high":1817,"low":1816,"close":1954,"change":1955,"percent_change":989,"volume":1441,"transactions":9,"vwap":1954},"2025-09-22",38.79,38.928,0.072,{"date":1957,"open":1812,"high":1812,"low":1828,"close":1958,"change":1959,"percent_change":782,"volume":1960,"transactions":9,"vwap":1958},"2025-09-19",38.856,-0.034,77100,{"date":1962,"open":1844,"high":1811,"low":1916,"close":1963,"change":1139,"percent_change":904,"volume":1964,"transactions":9,"vwap":1963},"2025-09-18",38.89,49900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1082,"percent_change":1139,"volume":1971,"transactions":9,"vwap":1970},"2025-09-17",38.435,38.85,38.43,38.58,70600,{"date":1973,"open":1826,"high":1974,"low":1975,"close":1976,"change":232,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-16",38.815,38.33,38.46,-0.49,49200,{"date":1980,"open":1981,"high":1223,"low":1982,"close":1936,"change":560,"percent_change":1161,"volume":950,"transactions":9,"vwap":1936},"2025-09-15",39.53,38.6,{"date":1984,"open":1926,"high":1985,"low":1986,"close":1860,"change":552,"percent_change":1527,"volume":1987,"transactions":9,"vwap":1860},"2025-09-12",38.874,38.628,139700,{"date":1989,"open":1918,"high":1296,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-11",38.36,38.77,0.526,1.38,107800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":121,"volume":2002,"transactions":9,"vwap":2000},"2025-09-10",38.353,38.389,38.09,38.244,-0.046,240900,{"date":2004,"open":2005,"high":1975,"low":2006,"close":2007,"change":672,"percent_change":528,"volume":2008,"transactions":9,"vwap":2007},"2025-09-09",38.19,38.121,38.29,2727300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1835,"change":551,"percent_change":693,"volume":2014,"transactions":9,"vwap":1835},"2025-09-08",38.21,38.26,37.98,43800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":808,"percent_change":609,"volume":1919,"transactions":9,"vwap":2020},"2025-09-05",38.32,38.433,38.0099983,38.25,{"date":2022,"open":1867,"high":2023,"low":1867,"close":2012,"change":528,"percent_change":1283,"volume":2024,"transactions":9,"vwap":2012},"2025-09-04",38.27,66300,{"date":2026,"open":2027,"high":2013,"low":2028,"close":2029,"change":528,"percent_change":261,"volume":1885,"transactions":9,"vwap":2029},"2025-09-03",37.81,37.77,37.97,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":508,"percent_change":441,"volume":2035,"transactions":9,"vwap":2034},"2025-09-02",37.39,37.72,37.68,93900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2038,"change":552,"percent_change":694,"volume":2041,"transactions":9,"vwap":2038},"2025-08-29",37.85,38.015999,37.78,55200,{"date":2043,"open":2013,"high":1867,"low":2027,"close":2044,"change":767,"percent_change":1822,"volume":2045,"transactions":9,"vwap":2044},"2025-08-28",37.99,39000,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":843,"volume":778,"transactions":9,"vwap":2050},"2025-08-27",37.66,37.95,37.89,0.155,{"date":2053,"open":2048,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":925,"volume":2057,"transactions":9,"vwap":2054},"2025-08-26",37.735,37.61,0.065,41900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":867,"percent_change":375,"volume":2063,"transactions":9,"vwap":2062},"2025-08-25",37.69,37.87,37.67,34500,{"date":2065,"open":2066,"high":2061,"low":2066,"close":2028,"change":1275,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2028},"2025-08-22",37.37,1.75,56900,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":609,"percent_change":421,"volume":2074,"transactions":9,"vwap":2073},"2025-08-21",37,37.19,37.12,62000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":201,"percent_change":365,"volume":2081,"transactions":9,"vwap":2080},"2025-08-20",37.2,37.25,36.943,37.15,65900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2072,"change":1522,"percent_change":1522,"volume":2087,"transactions":9,"vwap":2072},"2025-08-19",37.22,37.41,37.14,54200,{"date":2089,"open":2086,"high":2078,"low":2090,"close":2072,"change":777,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2072},"2025-08-18",37.13,0.22,57000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":21,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-15",37.308,37.32,37.11,-0.4,411000,{"date":2101,"open":2102,"high":2096,"low":2102,"close":2103,"change":242,"percent_change":422,"volume":2104,"transactions":9,"vwap":2103},"2025-08-14",37.02,37.26,126600,{"date":2106,"open":2090,"high":2107,"low":2097,"close":2096,"change":1114,"percent_change":1275,"volume":2108,"transactions":9,"vwap":2096},"2025-08-13",37.36,85600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":1233,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-12",36.62,37.080002,36.53,1.84,76200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2120,"change":242,"percent_change":422,"volume":2121,"transactions":9,"vwap":2120},"2025-08-11",36.45,36.65,36.41,28000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":412,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-08",36.21,36.5,36.18,36.47,1.39,45300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":767,"percent_change":1424,"volume":2136,"transactions":9,"vwap":2135},"2025-08-07",36.099998,36.16,35.8,35.97,40400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":146,"percent_change":242,"volume":2143,"transactions":9,"vwap":2142},"2025-08-06",35.86,35.94,35.775,35.87,52700,{"date":2145,"open":2146,"high":2124,"low":2147,"close":2148,"change":365,"percent_change":271,"volume":2149,"transactions":9,"vwap":2148},"2025-08-05",35.95,35.72,35.89,48300,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":191,"percent_change":940,"volume":1928,"transactions":9,"vwap":2154},"2025-08-04",35.6,36.080002,36,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1267,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-01",35.44,35.51,35.11,35.41,-1.47,104500,{"date":2164,"open":2133,"high":2165,"low":2166,"close":2140,"change":422,"percent_change":1355,"volume":2167,"transactions":9,"vwap":2140},"2025-07-31",36.35,35.92,147400,{"date":2169,"open":2170,"high":2171,"low":2146,"close":2132,"change":21,"percent_change":281,"volume":1012,"transactions":9,"vwap":2132},"2025-07-30",36.24,36.33,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":421,"percent_change":366,"volume":2177,"transactions":9,"vwap":2176},"2025-07-29",36.51,36.22,36.25,61800,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2171,"change":782,"percent_change":163,"volume":2182,"transactions":9,"vwap":2171},"2025-07-28",36.48,36.28,60100,{"date":2184,"open":2185,"high":2186,"low":2181,"close":2187,"change":973,"percent_change":617,"volume":2188,"transactions":9,"vwap":2187},"2025-07-25",36.34,36.44,36.42,31900,{"date":2190,"open":2113,"high":2191,"low":2171,"close":2171,"change":375,"percent_change":1569,"volume":2192,"transactions":9,"vwap":2171},"2025-07-24",36.97,48500,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":903,"percent_change":600,"volume":2198,"transactions":9,"vwap":2197},"2025-07-23",36.4,36.69,36.59,108900,{"date":2200,"open":2201,"high":2175,"low":2202,"close":2203,"change":767,"percent_change":1424,"volume":2204,"transactions":9,"vwap":2203},"2025-07-22",36.13,36.11,36.2,93700,{"date":2206,"open":2207,"high":2185,"low":2132,"close":2132,"change":2208,"percent_change":560,"volume":2209,"transactions":9,"vwap":2132},"2025-07-21",36.15,0.007,157700,{"date":2211,"open":2203,"high":2203,"low":2212,"close":2213,"change":2214,"percent_change":973,"volume":2215,"transactions":9,"vwap":2213},"2025-07-18",36.049999,36.092999,0.033,37200,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":1822,"percent_change":1030,"volume":2221,"transactions":9,"vwap":2220},"2025-07-17",35.71,36.09,36.060001,52200,{"date":2223,"open":2142,"high":2142,"low":2224,"close":2134,"change":450,"percent_change":925,"volume":2225,"transactions":9,"vwap":2134},"2025-07-16",35.43,102500,{"date":2227,"open":2170,"high":2170,"low":2228,"close":2228,"change":395,"percent_change":1773,"volume":756,"transactions":9,"vwap":2228},"2025-07-15",35.74,{"date":2230,"open":2231,"high":2126,"low":2146,"close":2133,"change":672,"percent_change":1139,"volume":2232,"transactions":9,"vwap":2133},"2025-07-14",36.02,105300,{"date":2234,"open":2153,"high":2133,"low":2235,"close":2212,"change":1004,"percent_change":96,"volume":2236,"transactions":9,"vwap":2212},"2025-07-11",35.99,25700,{"date":2238,"open":2239,"high":2187,"low":2132,"close":2171,"change":459,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2171},"2025-07-10",36.14,0.75,81800,{"date":2243,"open":2133,"high":2203,"low":2244,"close":2220,"change":559,"percent_change":449,"volume":2245,"transactions":9,"vwap":2220},"2025-07-09",35.91,25600,{"date":2247,"open":2219,"high":2124,"low":2231,"close":2212,"change":825,"percent_change":989,"volume":2248,"transactions":9,"vwap":2212},"2025-07-08",20700,{"date":2250,"open":2132,"high":2251,"low":2142,"close":2252,"change":1532,"percent_change":2253,"volume":748,"transactions":9,"vwap":2252},"2025-07-07",36.29,35.98,-1.18,{"date":2255,"open":2256,"high":2180,"low":2256,"close":2120,"change":2091,"percent_change":211,"volume":2257,"transactions":9,"vwap":2120},"2025-07-03",36.27,41700,{"date":2259,"open":2260,"high":2261,"low":2166,"close":2261,"change":1101,"percent_change":792,"volume":1133,"transactions":9,"vwap":2261},"2025-07-02",36.0099983,36.19,{"date":2263,"open":2264,"high":2153,"low":2264,"close":2265,"change":1516,"percent_change":1458,"volume":2136,"transactions":9,"vwap":2265},"2025-07-01",35.79,36.029999,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1101,"percent_change":59,"volume":2272,"transactions":9,"vwap":2271},"2025-06-30",35.67,35.73,35.59,35.69,89500,{"date":2274,"open":2275,"high":2270,"low":2276,"close":2277,"change":819,"percent_change":618,"volume":2278,"transactions":9,"vwap":2277},"2025-06-27",35.39,35.28,35.53,41600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":1313,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-06-26",35.23,35.35,35.185,1.14,34400,{"date":2287,"open":2159,"high":2159,"low":2288,"close":2289,"change":121,"percent_change":1306,"volume":2290,"transactions":9,"vwap":2289},"2025-06-25",34.94,34.95,28800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":301,"percent_change":1831,"volume":2136,"transactions":9,"vwap":2296},"2025-06-24",34.86,35.16,34.84,35.07,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":1822,"percent_change":2240,"volume":2302,"transactions":9,"vwap":2300},"2025-06-23",34.34,34.75,34.24,38500,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":672,"percent_change":301,"volume":1978,"transactions":9,"vwap":2307},"2025-06-20",34.68,34.37,34.49,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":560,"percent_change":450,"volume":2313,"transactions":9,"vwap":2312},"2025-06-18",34.42,34.61,34.38,26200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-06-17",34.48,34.58,34.29,34.36,-0.251,-0.73,39900,{"date":2324,"open":2312,"high":2325,"low":2312,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-16",34.65,34.611,0.464,1.36,45500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-13",34.22,34.525,34.14,34.147,-0.453,-1.31,19400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":568,"volume":2057,"transactions":9,"vwap":2344},"2025-06-12",34.51,34.62,34.32,34.6,0.129,{"date":2347,"open":2305,"high":2348,"low":2312,"close":2349,"change":2350,"percent_change":1532,"volume":2351,"transactions":9,"vwap":2349},"2025-06-11",34.74,34.471,-0.149,35700,{"date":2353,"open":2344,"high":2305,"low":2354,"close":2342,"change":1955,"percent_change":768,"volume":2355,"transactions":9,"vwap":2342},"2025-06-10",34.55,32400,{"date":2357,"open":2358,"high":2305,"low":2359,"close":2359,"change":2360,"percent_change":1161,"volume":2361,"transactions":9,"vwap":2359},"2025-06-09",34.63,34.548,0.018,22500,{"date":2363,"open":2316,"high":2364,"low":2365,"close":2366,"change":59,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-06",34.56,34.45,34.53,1.32,21800,{"date":2370,"open":2371,"high":2343,"low":2372,"close":2373,"change":201,"percent_change":121,"volume":2374,"transactions":9,"vwap":2373},"2025-06-05",34.17,34.049999,34.080002,42500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":981,"volume":2381,"transactions":9,"vwap":2379},"2025-06-04",34.39,34.46,34.12,-0.202,38100,{"date":2383,"open":2372,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":261,"volume":2388,"transactions":9,"vwap":2386},"2025-06-03",34.352,34.0099983,34.322,0.262,29800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":560,"percent_change":450,"volume":2394,"transactions":9,"vwap":2392},"2025-06-02",33.92,34.060001,33.68,17900,{"date":2396,"open":2397,"high":2334,"low":2398,"close":2399,"change":1522,"percent_change":1522,"volume":2400,"transactions":9,"vwap":2399},"2025-05-30",33.94,33.77,34.040001,37100,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2399,"change":777,"percent_change":1114,"volume":2405,"transactions":9,"vwap":2399},"2025-05-29",34.099998,33.83,37000,{"date":2407,"open":2343,"high":2343,"low":2408,"close":2409,"change":151,"percent_change":2410,"volume":2257,"transactions":9,"vwap":2409},"2025-05-28",33.91,33.96,-1.02,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":1618,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-05-27",33.97,34.31,33.945,1.78,35800,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":383,"volume":1606,"transactions":9,"vwap":2422},"2025-05-23",33.39,33.79,33.71,-0.186,{"date":2425,"open":2397,"high":2373,"low":2426,"close":2427,"change":2428,"percent_change":366,"volume":2429,"transactions":9,"vwap":2427},"2025-05-22",33.765,33.896,-0.074,41300,{"date":2431,"open":2310,"high":2432,"low":2397,"close":2413,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2413},"2025-05-21",34.5,-0.64,-1.85,405400,{"date":2437,"open":2325,"high":2438,"low":2365,"close":2311,"change":2439,"percent_change":422,"volume":2440,"transactions":9,"vwap":2311},"2025-05-20",34.751,-0.057,120000,{"date":2442,"open":2316,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":777,"volume":2447,"transactions":9,"vwap":2445},"2025-05-19",34.72,34.4,34.667,0.027,23900,{"date":2449,"open":2319,"high":2450,"low":2319,"close":2450,"change":301,"percent_change":590,"volume":2451,"transactions":9,"vwap":2450},"2025-05-16",34.64,29600,{"date":2453,"open":2372,"high":2343,"low":2454,"close":2343,"change":528,"percent_change":1734,"volume":2455,"transactions":9,"vwap":2343},"2025-05-15",33.98,24300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":421,"percent_change":440,"volume":2462,"transactions":9,"vwap":2461},"2025-05-14",34.11,34.19,33.982,34.029999,30300,{"date":2464,"open":2408,"high":2465,"low":2408,"close":2458,"change":819,"percent_change":468,"volume":1863,"transactions":9,"vwap":2458},"2025-05-13",34.25,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":538,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-05-12",33.78,33.93,33.67,3.41,31400,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":866,"percent_change":21,"volume":2121,"transactions":9,"vwap":2477},"2025-05-09",32.93,32.74,32.81,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":910,"volume":1641,"transactions":9,"vwap":2483},"2025-05-08",32.89,33.16,32.73,32.86,0.275,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1822,"volume":2492,"transactions":9,"vwap":2490},"2025-05-07",32.47,32.68,32.34,32.585,0.085,67300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1522,"percent_change":1522,"volume":2215,"transactions":9,"vwap":2498},"2025-05-06",32.44,32.63,32.26,32.5,{"date":2500,"open":2489,"high":2501,"low":2489,"close":2498,"change":782,"percent_change":1004,"volume":2502,"transactions":9,"vwap":2498},"2025-05-05",32.71,26800,{"date":2504,"open":2505,"high":2496,"low":2505,"close":2506,"change":1667,"percent_change":1168,"volume":2507,"transactions":9,"vwap":2506},"2025-05-02",32.35,32.59,31300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":825,"percent_change":2091,"volume":1226,"transactions":9,"vwap":2513},"2025-05-01",32.060001,32.256,31.95,31.97,{"date":2515,"open":2516,"high":2517,"low":178,"close":2517,"change":825,"percent_change":2091,"volume":2278,"transactions":9,"vwap":2517},"2025-04-30",31.43,31.9,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":825,"percent_change":2091,"volume":1885,"transactions":9,"vwap":2523},"2025-04-29",31.58,32,31.57,31.83,{"date":2525,"open":2526,"high":2527,"low":2516,"close":2528,"change":449,"percent_change":973,"volume":2529,"transactions":9,"vwap":2528},"2025-04-28",31.6,31.8,31.76,86900,{"date":182,"open":2531,"high":2532,"low":2533,"close":2534,"change":1114,"percent_change":1283,"volume":2535,"transactions":9,"vwap":2534},31.49,31.74,31.36,31.73,36700]