[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SELV":3,"homepage-market-summary":30,"stock-historical-SELV":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SELV","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 Low Volatility Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6853,0.57956,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.475,34.445,34.53,34.43,34.4188,0.0562,0.16,17805.228813,35.62,30.92,18118.409230940477,75.6,1086,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},29.64,17102,6242139.126197,15.74,"2025-04-25",[186,189,196,206,216,226,236,246,254,264,273,282,289,300,309,318,326,337,347,358,367,376,385,395,405,414,422,432,442,451,460,469,477,487,497,503,509,516,526,533,540,549,556,564,572,580,589,598,606,612,618,627,636,645,655,664,673,681,688,696,705,712,721,725,730,737,744,752,758,763,771,775,782,789,796,803,809,815,823,829,834,839,843,848,857,862,865,873,879,885,893,899,904,908,914,921,925,932,937,943,949,955,963,968,972,976,981,987,993,997,1000,1005,1010,1015,1022,1028,1034,1040,1048,1053,1057,1062,1067,1070,1076,1083,1086,1090,1095,1100,1104,1108,1113,1118,1126,1131,1135,1142,1147,1154,1158,1162,1168,1172,1175,1179,1185,1190,1194,1199,1204,1208,1212,1216,1220,1228,1232,1237,1240,1243,1245,1248,1251,1253,1260,1264,1270,1278,1284,1288,1291,1296,1301,1306,1309,1313,1318,1321,1324,1328,1331,1335,1338,1341,1344,1347,1350,1354,1358,1364,1370,1372,1376,1379,1382,1385,1388,1392,1396,1401,1404,1409,1414,1419,1424,1426,1430,1435,1438,1441,1445,1450,1453,1457,1463,1467,1471,1477,1482,1488,1493,1500,1506,1511,1518,1524,1530,1537,1544,1551,1556,1563,1568,1573,1580,1587,1593,1599,1604,1612,1618,1622,1626,1634,1638,1644,1648,1654,1660,1666,1673,1677,1680,1683,1688,1693,1698,1702,1704,1710,1716,1720,1726,1733,1739,1741,1744,1749,1754,1761,1767,1773,1777,1781,1785,1787,1790,1793,1798,1801,1806,1812,1816,1820,1824,1827,1831,1837,1841,1843,1850,1857,1863,1869,1876,1883,1888,1893,1900,1906,1912,1916,1922,1926,1929,1934,1937,1943,1947,1953,1958,1964,1968,1970,1973,1976,1979,1984,1989,1992,1995,1998,2003,2009,2012,2017,2021,2025,2028,2033,2036,2041,2046,2051,2055,2061,2066,2069,2072,2076,2078,2080,2083,2085,2089,2093,2097,2104,2107,2109,2112,2118,2123,2128,2134,2140,2145,2152,2158,2163,2169,2174,2182,2189,2195],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},69,34.463,{"date":40,"open":190,"high":21,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":187,"vwap":195},34.29,34.24,0.2671,0.78,4945.8514,34.3422,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",33.97,34.215,34.1517,0.1548,0.46,3851.279344,48,34.1248,{"date":207,"open":198,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",34.02,33.94,33.9969,0.0869,0.26,3641.8224,33,33.9732,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",34,33.87,33.91,0.19,0.56,5339.8224,47,33.9361,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",33.92,34.01,33.72,-0.1425,-0.42,9455.8224,64,33.893,{"date":237,"open":238,"high":219,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",33.83,33.71,33.8625,-0.1375,-0.4,9820.8224,61,33.7757,{"date":247,"open":218,"high":248,"low":249,"close":218,"change":250,"percent_change":251,"volume":252,"transactions":234,"vwap":253},"2026-09-28",34.05,33.96,-0.1233,-0.36,5329.837282,34.0266,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":244,"vwap":263},"2026-09-25",34.12,34.13,34.08,34.1233,0.0133,0.04,9592.8224,34.1166,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":204,"vwap":272},"2026-09-24",34.26,34.34,34.11,-0.2251,-0.66,5183.838097,34.2121,{"date":274,"open":275,"high":19,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",34.52,34.3351,-0.1149,-0.33,6392.617987,43,34.4498,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":241,"percent_change":242,"volume":287,"transactions":244,"vwap":288},"2026-09-22",34.56,34.425,34.45,6792.2086,34.4979,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",34.5246,34.65,34.51,34.5875,0.0535,0.15,2985.6506,38,34.6042,{"date":301,"open":293,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":280,"vwap":308},"2026-09-18",34.59,34.44,34.534,-0.1549,-0.45,7646.6786,34.5395,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":-6,"volume":315,"transactions":316,"vwap":317},"2026-09-17",34.76,34.66,34.6889,-0.0011,3737.6786,40,34.6961,{"date":319,"open":320,"high":320,"low":302,"close":321,"change":118,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",35,34.69,-0.91,7194.6506,71,34.8304,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",35.02,35.08,34.915,35.01,-0.15,-0.43,11078.1905,88,35.0262,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",34.87,35.2,35.16,0.4011,1.15,10154.7575,90,35.1415,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",34.7,34.78,34.64,34.7589,0.3489,1.01,7780.7575,68,34.7459,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",34.57,34.41,-0.06,-0.17,26260.7855,58,34.5594,{"date":368,"open":369,"high":370,"low":303,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":365,"vwap":375},"2026-09-09",34.55,34.58,34.47,-0.21,-0.61,10006.7855,34.5083,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":143,"volume":383,"transactions":324,"vwap":384},"2026-09-08",34.75,34.77,34.67,34.68,-0.4518,6739.7855,34.7399,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",35.32,35.35,35.1318,-0.4182,-1.18,21376.7855,60,35.2812,{"date":396,"open":397,"high":25,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",35.6,35.45,35.55,0.1662,0.47,5894.7575,57,35.5572,{"date":406,"open":388,"high":407,"low":388,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",35.4,35.3838,0.1138,0.32,4380.0325,78,35.388,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":362,"volume":420,"transactions":324,"vwap":421},"2026-09-01",35.28,35.48,35.27,-0.0197,6405.7575,35.3553,{"date":423,"open":424,"high":425,"low":416,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",35.29,35.335,35.2897,-0.1003,-0.28,6797.5475,62,35.3022,{"date":433,"open":434,"high":417,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",35.37,35.36,35.39,0.06,0.17,9660.7575,59,35.3904,{"date":443,"open":418,"high":444,"low":418,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",35.44,35.33,-0.1653,-0.47,72282.7575,140,35.3846,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":393,"vwap":459},"2026-08-26",35.3575,35.54,35.4953,0.0853,0.24,5692.7287,35.4913,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":430,"vwap":468},"2026-08-25",35.34,35.41,35.24,0.08,0.23,7951.7575,35.3538,{"date":470,"open":471,"high":445,"low":471,"close":445,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",35.19,0.2437,0.69,14708.7353,85,35.2621,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",34.94,35.17,35.0863,0.2663,0.76,4929.6466,87,35.0582,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",34.96,35.11,34.82,-0.29,-0.83,8475.7575,53,35.0085,{"date":498,"open":407,"high":407,"low":490,"close":490,"change":499,"percent_change":500,"volume":501,"transactions":412,"vwap":502},"2026-08-19",0.28,0.8,76897.7575,35.2069,{"date":504,"open":321,"high":320,"low":321,"close":505,"change":457,"percent_change":473,"volume":506,"transactions":507,"vwap":508},"2026-08-18",34.83,13370.7855,108,34.9177,{"date":510,"open":511,"high":350,"low":360,"close":302,"change":512,"percent_change":493,"volume":513,"transactions":514,"vwap":515},"2026-08-17",34.74,-0.2886,6766.7855,98,34.6399,{"date":517,"open":518,"high":479,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",34.85,34.815,34.8786,0.0086,0.02,7709.2575,73,34.8958,{"date":527,"open":350,"high":528,"low":529,"close":339,"change":23,"percent_change":202,"volume":530,"transactions":531,"vwap":532},"2026-08-13",34.88,34.62,8365.8135,96,34.7772,{"date":534,"open":381,"high":378,"low":381,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":324,"vwap":539},"2026-08-12",34.71,-0.07,-0.2,6164.7855,34.715,{"date":541,"open":542,"high":543,"low":350,"close":350,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",34.9,34.93,-0.03,-0.09,4164.7575,65,34.8145,{"date":550,"open":321,"high":551,"low":321,"close":552,"change":553,"percent_change":522,"volume":554,"transactions":324,"vwap":555},"2026-08-10",34.89,34.81,0.0074,6790.405674,34.8056,{"date":557,"open":558,"high":518,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":204,"vwap":563},"2026-08-07",34.8,34.8026,0.0026,0.01,49900.7065,34.8477,{"date":565,"open":566,"high":558,"low":369,"close":558,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",34.79,0.2049,0.59,10155.7855,56,34.6351,{"date":573,"open":292,"high":292,"low":361,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",34.5951,-0.056,-0.16,8300.7575,67,34.5524,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",34.18,34.6511,0.3811,1.11,5170.7575,52,34.5226,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":296,"volume":595,"transactions":596,"vwap":597},"2026-08-03",34.5,34.265,34.27,0.0505,4735.8405,70,34.3804,{"date":599,"open":219,"high":600,"low":219,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":547,"vwap":605},"2026-07-31",34.25,34.2195,0.1695,0.5,5985.1115,34.0682,{"date":607,"open":268,"high":268,"low":238,"close":248,"change":608,"percent_change":609,"volume":610,"transactions":356,"vwap":611},"2026-07-30",-0.46,-1.33,7196.8305,34.0557,{"date":613,"open":351,"high":311,"low":293,"close":293,"change":614,"percent_change":536,"volume":615,"transactions":616,"vwap":617},"2026-07-29",-0.0237,12364.0665,81,34.6872,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":570,"vwap":626},"2026-07-28",34.48,34.6169,34.5337,0.6037,1.78,3484.8215,34.5467,{"date":628,"open":629,"high":248,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",33.77,33.93,0.31,0.92,18016.1645,102,33.8501,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",33.35,33.62,0.52,1.57,89987.7575,79,33.3723,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":160,"volume":652,"transactions":653,"vwap":654},"2026-07-23",33.14,33.16,32.99,33.1,-0.08,10850.7575,103,33.0625,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":103,"volume":661,"transactions":662,"vwap":663},"2026-07-22",33.41,33.07,33.18,-0.1,10455.7575,55,33.295,{"date":665,"open":666,"high":667,"low":668,"close":666,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":666},"2026-07-21",33.28,33.32,33.24,-0.18,-0.54,14858.7875,45,{"date":674,"open":675,"high":675,"low":657,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":495,"vwap":680},"2026-07-20",33.55,33.46,-0.13,-0.39,7492.5945,33.4829,{"date":682,"open":249,"high":683,"low":684,"close":685,"change":544,"percent_change":545,"volume":686,"transactions":393,"vwap":687},"2026-07-17",33.99,33.53,33.59,8975.7575,33.623,{"date":689,"open":690,"high":639,"low":690,"close":639,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",33.25,0.66,2,14307.7865,50,33.4915,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":702,"volume":703,"transactions":393,"vwap":704},"2026-07-15",33.03,33.08,32.92,32.96,0,17569.7575,33.0227,{"date":706,"open":707,"high":707,"low":701,"close":701,"change":670,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",33.12,-1.61,37735.5075,92,32.9854,{"date":713,"open":714,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",33.5,33.44,0.27,0.81,6568.7575,86,33.4935,{"date":722,"open":666,"high":666,"low":707,"close":723,"change":465,"percent_change":457,"volume":724,"transactions":9,"vwap":723},"2026-07-10",33.23,10100,{"date":726,"open":727,"high":648,"low":727,"close":728,"change":536,"percent_change":372,"volume":729,"transactions":9,"vwap":728},"2026-07-09",33.029999,33.15,7200,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":270,"volume":736,"transactions":9,"vwap":734},"2026-07-08",33.27,33.36,33.22,-0.22,11700,{"date":738,"open":739,"high":740,"low":715,"close":715,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":715},"2026-07-07",33.67,33.68,0.36,1.09,9400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":153,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-06",33.049999,33.13,33.0099983,33.080002,-1.05,5500,{"date":753,"open":754,"high":755,"low":648,"close":755,"change":53,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",33.19,33.43,1.49,10900,{"date":759,"open":760,"high":746,"low":760,"close":761,"change":212,"percent_change":500,"volume":762,"transactions":9,"vwap":761},"2026-07-01",32.79,32.94,7700,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",32.66,32.75,32.68,-0.11,-0.34,8000,{"date":772,"open":773,"high":773,"low":767,"close":760,"change":296,"percent_change":202,"volume":774,"transactions":9,"vwap":760},"2026-06-29",32.82,237300,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",32.52,32.64,0.41,1.27,8600,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":128,"volume":788,"transactions":9,"vwap":786},"2026-06-25",32.41,32.44,32.23,-0.189,5200,{"date":790,"open":791,"high":792,"low":784,"close":793,"change":794,"percent_change":716,"volume":795,"transactions":9,"vwap":793},"2026-06-24",32.49,32.61,32.419,0.088,15200,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",32.16,32.331,0.431,1.35,4800,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":537,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-22",32.18,31.9,-0.62,17800,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":165,"percent_change":97,"volume":814,"transactions":9,"vwap":813},"2026-06-18",32.31,32.080002,32.099998,17900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":128,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-17",32.71,32.78,32.3,32.35,-1.76,11400,{"date":824,"open":649,"high":649,"low":825,"close":826,"change":827,"percent_change":716,"volume":828,"transactions":9,"vwap":826},"2026-06-16",32.85,32.93,0.09,15100,{"date":830,"open":761,"high":761,"low":831,"close":831,"change":832,"percent_change":128,"volume":833,"transactions":9,"vwap":831},"2026-06-15",32.84,-0.193,10600,{"date":835,"open":748,"high":658,"low":700,"close":836,"change":837,"percent_change":631,"volume":838,"transactions":9,"vwap":836},"2026-06-12",33.033001,0.103,6000,{"date":840,"open":841,"high":728,"low":826,"close":826,"change":536,"percent_change":372,"volume":842,"transactions":9,"vwap":826},"2026-06-11",32.97,25100,{"date":844,"open":701,"high":647,"low":701,"close":214,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":214},"2026-06-10",0.023,0.07,11200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",32.83,32.98,32.76,32.977,0.187,0.57,18200,{"date":858,"open":649,"high":859,"low":760,"close":760,"change":160,"percent_change":860,"volume":861,"transactions":9,"vwap":760},"2026-06-08",33.02,-0.73,10800,{"date":863,"open":747,"high":659,"low":727,"close":727,"change":864,"percent_change":741,"volume":757,"transactions":9,"vwap":727},"2026-06-05",0.12,{"date":866,"open":727,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",33.09,32.9,32.91,0.22,0.67,14100,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":492,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-03",32.88,32.69,-0.88,14800,{"date":880,"open":701,"high":859,"low":881,"close":851,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":851},"2026-06-02",32.89,-0.046,-0.14,10000,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",32.86,33.040001,33.026001,0.141,0.43,7000,{"date":894,"open":875,"high":841,"low":875,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-29",32.885,-0.135,-0.41,19900,{"date":900,"open":649,"high":901,"low":851,"close":859,"change":902,"percent_change":362,"volume":903,"transactions":9,"vwap":859},"2026-05-28",33.11,-0.021,13400,{"date":905,"open":734,"high":732,"low":906,"close":906,"change":907,"percent_change":702,"volume":729,"transactions":9,"vwap":906},"2026-05-27",33.041,0.001,{"date":909,"open":910,"high":910,"low":727,"close":888,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":888},"2026-05-26",33.17,-0.224,-0.67,5400,{"date":915,"open":916,"high":667,"low":668,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-22",33.29,33.264,0.254,0.77,5000,{"date":922,"open":923,"high":748,"low":923,"close":748,"change":864,"percent_change":741,"volume":924,"transactions":9,"vwap":748},"2026-05-21",32.63,20500,{"date":926,"open":927,"high":928,"low":927,"close":881,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":881},"2026-05-20",32.81,32.95,-0.063,-0.19,6700,{"date":933,"open":701,"high":754,"low":761,"close":934,"change":935,"percent_change":669,"volume":936,"transactions":9,"vwap":934},"2026-05-19",32.953,-0.061,8500,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":861,"transactions":9,"vwap":940},"2026-05-18",32.59,33.014,0.546,1.68,{"date":944,"open":945,"high":765,"low":946,"close":946,"change":947,"percent_change":536,"volume":948,"transactions":9,"vwap":946},"2026-05-15",32.6,32.468,-0.022,3200,{"date":950,"open":951,"high":791,"low":952,"close":791,"change":953,"percent_change":90,"volume":954,"transactions":9,"vwap":791},"2026-05-14",32.46,32.43,0.293,5800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":457,"volume":962,"transactions":9,"vwap":960},"2026-05-13",32.029999,32.2,32.0050011,32.197,0.077,9300,{"date":964,"open":965,"high":819,"low":966,"close":967,"change":827,"percent_change":499,"volume":828,"transactions":9,"vwap":967},"2026-05-12",32.13,32.07,32.12,{"date":969,"open":958,"high":958,"low":970,"close":957,"change":677,"percent_change":242,"volume":971,"transactions":9,"vwap":957},"2026-05-11",31.95,6500,{"date":973,"open":974,"high":975,"low":813,"close":798,"change":545,"percent_change":428,"volume":757,"transactions":9,"vwap":798},"2026-05-08",32.24,32.26,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":702,"percent_change":702,"volume":822,"transactions":9,"vwap":980},"2026-05-07",32.34,32.225,32.25,{"date":982,"open":811,"high":983,"low":984,"close":980,"change":492,"percent_change":985,"volume":986,"transactions":9,"vwap":980},"2026-05-06",32.36,32.19,-0.89,5900,{"date":988,"open":785,"high":945,"low":989,"close":990,"change":991,"percent_change":631,"volume":992,"transactions":9,"vwap":990},"2026-05-05",32.38,32.54,0.1,7800,{"date":994,"open":952,"high":995,"low":989,"close":785,"change":332,"percent_change":608,"volume":996,"transactions":9,"vwap":785},"2026-05-04",32.56,12600,{"date":998,"open":773,"high":773,"low":939,"close":939,"change":362,"percent_change":669,"volume":999,"transactions":9,"vwap":939},"2026-05-01",9000,{"date":1001,"open":983,"high":1002,"low":978,"close":1002,"change":716,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-30",32.65,0.83,19000,{"date":1006,"open":1007,"high":1007,"low":1008,"close":989,"change":522,"percent_change":437,"volume":1009,"transactions":9,"vwap":989},"2026-04-29",32.4,32.32,6100,{"date":1011,"open":785,"high":1012,"low":819,"close":983,"change":1013,"percent_change":855,"volume":1014,"transactions":9,"vwap":983},"2026-04-28",32.5,0.185,15400,{"date":1016,"open":1017,"high":952,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-27",32.355,32.175,-0.205,-0.63,17400,{"date":1023,"open":1024,"high":1024,"low":1025,"close":989,"change":278,"percent_change":1026,"volume":1027,"transactions":9,"vwap":989},"2026-04-24",32.635,32.33,-1.01,23800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":817,"change":23,"percent_change":53,"volume":1033,"transactions":9,"vwap":817},"2026-04-23",32.58,32.73,32.51,12800,{"date":1035,"open":778,"high":1036,"low":1037,"close":1038,"change":148,"percent_change":362,"volume":1039,"transactions":9,"vwap":1038},"2026-04-22",32.687,32.42,32.55,27500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-21",32.67,32.7,32.57,-0.23,-0.7,17500,{"date":1049,"open":761,"high":701,"low":1050,"close":1051,"change":651,"percent_change":160,"volume":1052,"transactions":9,"vwap":1051},"2026-04-20",32.77,32.8,14900,{"date":1054,"open":778,"high":881,"low":778,"close":875,"change":1055,"percent_change":919,"volume":1056,"transactions":9,"vwap":875},"2026-04-17",0.25,18100,{"date":1058,"open":1030,"high":923,"low":1038,"close":923,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":923},"2026-04-16",0.2,0.62,27900,{"date":1063,"open":784,"high":777,"low":1064,"close":952,"change":1065,"percent_change":827,"volume":1066,"transactions":9,"vwap":952},"2026-04-15",32.29,0.03,32200,{"date":1068,"open":1008,"high":1037,"low":1008,"close":1007,"change":1069,"percent_change":991,"volume":762,"transactions":9,"vwap":1007},"2026-04-14",0.033,{"date":1071,"open":967,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1052,"transactions":9,"vwap":1072},"2026-04-13",32.367,32.09,0.239,0.74,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-10",32.45,32.128,-0.452,-1.39,6300,{"date":1084,"open":1038,"high":1030,"low":777,"close":1030,"change":1085,"percent_change":332,"volume":729,"transactions":9,"vwap":1030},"2026-04-09",-0.05,{"date":1087,"open":1038,"high":923,"low":951,"close":923,"change":1088,"percent_change":1089,"volume":996,"transactions":9,"vwap":923},"2026-04-08",0.315,0.97,{"date":1091,"open":785,"high":1078,"low":1092,"close":1093,"change":1019,"percent_change":1020,"volume":1094,"transactions":9,"vwap":1093},"2026-04-07",32.28,32.315,15600,{"date":1096,"open":1097,"high":777,"low":1098,"close":777,"change":544,"percent_change":545,"volume":1099,"transactions":9,"vwap":777},"2026-04-06",32.39,32.27,30100,{"date":1101,"open":1098,"high":1038,"low":1098,"close":1038,"change":870,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1038},"2026-04-02",0.68,14600,{"date":1105,"open":983,"high":784,"low":1008,"close":1025,"change":1106,"percent_change":148,"volume":1107,"transactions":9,"vwap":1025},"2026-04-01",-0.008,14000,{"date":1109,"open":984,"high":1110,"low":813,"close":1110,"change":1111,"percent_change":500,"volume":1112,"transactions":9,"vwap":1110},"2026-03-31",32.338,0.258,15700,{"date":1114,"open":813,"high":1115,"low":1116,"close":812,"change":23,"percent_change":603,"volume":1117,"transactions":9,"vwap":812},"2026-03-30",32.21,32.02,16700,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-27",32.14,31.87,31.92,-0.309,-0.96,23200,{"date":1127,"open":978,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":428,"volume":913,"transactions":9,"vwap":1129},"2026-03-26",32.47,32.229,-0.091,{"date":1132,"open":951,"high":951,"low":786,"close":1008,"change":1133,"percent_change":741,"volume":1134,"transactions":9,"vwap":1008},"2026-03-25",0.117,16000,{"date":1136,"open":1137,"high":784,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-24",32.165,32.203,-0.087,-0.27,30800,{"date":1143,"open":784,"high":1030,"low":1064,"close":1064,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1064},"2026-03-23",0.044,0.14,21300,{"date":1148,"open":784,"high":1149,"low":786,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-20",32.48,32.246,-0.194,-0.6,10200,{"date":1155,"open":820,"high":939,"low":820,"close":785,"change":1156,"percent_change":123,"volume":1157,"transactions":9,"vwap":785},"2026-03-19",-0.04,14300,{"date":1159,"open":869,"high":869,"low":1149,"close":1149,"change":128,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1149},"2026-03-18",-1.75,13600,{"date":1163,"open":754,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":544,"volume":1167,"transactions":9,"vwap":1165},"2026-03-17",33.26,33.060001,-0.01,7500,{"date":1169,"open":1170,"high":647,"low":888,"close":658,"change":991,"percent_change":1171,"volume":1167,"transactions":9,"vwap":658},"2026-03-16",33.099998,0.3,{"date":1173,"open":647,"high":647,"low":841,"close":841,"change":465,"percent_change":457,"volume":1174,"transactions":9,"vwap":841},"2026-03-13",30600,{"date":1176,"open":1031,"high":658,"low":1031,"close":881,"change":1177,"percent_change":165,"volume":1178,"transactions":9,"vwap":881},"2026-03-12",-0.084,44300,{"date":1180,"open":707,"high":707,"low":700,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-11",32.974,-0.184,-0.55,7300,{"date":1186,"open":690,"high":1187,"low":707,"close":1188,"change":1189,"percent_change":170,"volume":992,"transactions":9,"vwap":1188},"2026-03-10",33.38,33.158,-0.232,{"date":1191,"open":734,"high":715,"low":888,"close":1192,"change":332,"percent_change":306,"volume":1193,"transactions":9,"vwap":1192},"2026-03-09",33.39,16500,{"date":1195,"open":1196,"high":1197,"low":690,"close":1198,"change":544,"percent_change":545,"volume":770,"transactions":9,"vwap":1198},"2026-03-06",33.33,33.57,33.54,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1197,"change":103,"percent_change":985,"volume":1203,"transactions":9,"vwap":1197},"2026-03-05",33.73,33.45,8200,{"date":1205,"open":239,"high":198,"low":1206,"close":219,"change":261,"percent_change":864,"volume":1207,"transactions":9,"vwap":219},"2026-03-04",33.684,9600,{"date":1209,"open":675,"high":1210,"low":1211,"close":238,"change":544,"percent_change":545,"volume":1125,"transactions":9,"vwap":238},"2026-03-03",33.95,33.455,{"date":1213,"open":1214,"high":683,"low":1214,"close":1215,"change":536,"percent_change":372,"volume":724,"transactions":9,"vwap":1215},"2026-03-02",33.74,33.86,{"date":1217,"open":685,"high":630,"low":685,"close":630,"change":1218,"percent_change":1219,"volume":1167,"transactions":9,"vwap":630},"2026-02-27",0.37,1.1,{"date":1221,"open":1222,"high":1223,"low":676,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-26",33.51,33.61,33.56,0.11,0.33,40400,{"date":1229,"open":1230,"high":1202,"low":1231,"close":1202,"change":261,"percent_change":864,"volume":999,"transactions":9,"vwap":1202},"2026-02-25",33.42,33.31,{"date":1233,"open":1234,"high":657,"low":1234,"close":657,"change":1145,"percent_change":1235,"volume":1236,"transactions":9,"vwap":657},"2026-02-24",33.3,0.42,41400,{"date":1238,"open":675,"high":675,"low":690,"close":732,"change":332,"percent_change":306,"volume":1239,"transactions":9,"vwap":732},"2026-02-23",27600,{"date":1241,"open":734,"high":1230,"low":734,"close":1230,"change":864,"percent_change":741,"volume":1242,"transactions":9,"vwap":1230},"2026-02-20",11800,{"date":1244,"open":1196,"high":1187,"low":668,"close":1234,"change":1085,"percent_change":332,"volume":884,"transactions":9,"vwap":1234},"2026-02-19",{"date":1246,"open":732,"high":638,"low":1247,"close":638,"change":522,"percent_change":437,"volume":1203,"transactions":9,"vwap":638},"2026-02-18",33.231,{"date":1249,"open":714,"high":714,"low":916,"close":1196,"change":651,"percent_change":160,"volume":1250,"transactions":9,"vwap":1196},"2026-02-17",11900,{"date":1252,"open":690,"high":675,"low":734,"close":657,"change":23,"percent_change":46,"volume":1014,"transactions":9,"vwap":657},"2026-02-13",{"date":1254,"open":1255,"high":1256,"low":668,"close":690,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":690},"2026-02-12",33.78,33.79,-0.52,-1.54,339000,{"date":1261,"open":1262,"high":629,"low":1262,"close":629,"change":1225,"percent_change":1226,"volume":1263,"transactions":9,"vwap":629},"2026-02-11",33.605,6900,{"date":1265,"open":230,"high":1255,"low":1266,"close":1267,"change":1268,"percent_change":561,"volume":1269,"transactions":9,"vwap":1267},"2026-02-10",33.63,33.66,0.005,5700,{"date":1271,"open":1272,"high":740,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-09",33.65,33.52,33.655,-0.165,-0.49,9700,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1055,"percent_change":1075,"volume":1283,"transactions":9,"vwap":1282},"2026-02-06",33.88,33.667,33.82,18300,{"date":1285,"open":239,"high":1286,"low":1222,"close":1197,"change":457,"percent_change":1287,"volume":999,"transactions":9,"vwap":1197},"2026-02-05",33.75,0.72,{"date":1289,"open":1234,"high":676,"low":690,"close":1196,"change":991,"percent_change":1171,"volume":1290,"transactions":9,"vwap":1196},"2026-02-04",15500,{"date":1292,"open":1192,"high":1293,"low":734,"close":723,"change":492,"percent_change":1294,"volume":1295,"transactions":9,"vwap":723},"2026-02-03",33.398,-0.87,10500,{"date":1297,"open":1234,"high":1273,"low":1234,"close":1273,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1273},"2026-02-02",0.338,1.02,48500,{"date":1302,"open":700,"high":1303,"low":831,"close":1303,"change":1304,"percent_change":1003,"volume":1305,"transactions":9,"vwap":1303},"2026-01-30",33.182,0.272,21100,{"date":1307,"open":859,"high":859,"low":766,"close":869,"change":1065,"percent_change":827,"volume":1308,"transactions":9,"vwap":869},"2026-01-29",23600,{"date":1310,"open":748,"high":748,"low":831,"close":875,"change":1311,"percent_change":118,"volume":1312,"transactions":9,"vwap":875},"2026-01-28",-0.107,10300,{"date":1314,"open":826,"high":1315,"low":868,"close":1315,"change":1316,"percent_change":438,"volume":1317,"transactions":9,"vwap":1315},"2026-01-27",32.987,0.057,10400,{"date":1319,"open":826,"high":851,"low":1320,"close":826,"change":870,"percent_change":871,"volume":781,"transactions":9,"vwap":826},"2026-01-26",32.851,{"date":1322,"open":1043,"high":817,"low":945,"close":817,"change":465,"percent_change":1055,"volume":1323,"transactions":9,"vwap":817},"2026-01-23",8300,{"date":1325,"open":766,"high":766,"low":792,"close":923,"change":846,"percent_change":1326,"volume":1327,"transactions":9,"vwap":923},"2026-01-22",0.21,12900,{"date":1329,"open":951,"high":1002,"low":1078,"close":995,"change":1059,"percent_change":1060,"volume":1330,"transactions":9,"vwap":995},"2026-01-21",4900,{"date":1332,"open":1032,"high":995,"low":820,"close":983,"change":232,"percent_change":1333,"volume":1334,"transactions":9,"vwap":983},"2026-01-20",-1.28,23900,{"date":1336,"open":760,"high":927,"low":1050,"close":818,"change":651,"percent_change":160,"volume":1337,"transactions":9,"vwap":818},"2026-01-16",11600,{"date":1339,"open":649,"high":649,"low":831,"close":887,"change":544,"percent_change":545,"volume":1340,"transactions":9,"vwap":887},"2026-01-15",9900,{"date":1342,"open":817,"high":881,"low":817,"close":881,"change":1171,"percent_change":632,"volume":1343,"transactions":9,"vwap":881},"2026-01-14",3700,{"date":1345,"open":765,"high":767,"low":1038,"close":939,"change":1085,"percent_change":332,"volume":1346,"transactions":9,"vwap":939},"2026-01-13",28100,{"date":1348,"open":1349,"high":1002,"low":951,"close":778,"change":864,"percent_change":1218,"volume":999,"transactions":9,"vwap":778},"2026-01-12",32.53,{"date":1351,"open":792,"high":1352,"low":1353,"close":777,"change":522,"percent_change":437,"volume":1312,"transactions":9,"vwap":777},"2026-01-09",32.62,32.501,{"date":1355,"open":1025,"high":1349,"low":1025,"close":1012,"change":1356,"percent_change":1102,"volume":1357,"transactions":9,"vwap":1012},"2026-01-08",0.219,4600,{"date":1359,"open":1128,"high":1128,"low":975,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-07",32.281,-0.099,-0.31,21900,{"date":1365,"open":1092,"high":952,"low":1366,"close":989,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":989},"2026-01-06",32.17,0.13,0.4,12000,{"date":1371,"open":805,"high":1008,"low":805,"close":980,"change":827,"percent_change":499,"volume":808,"transactions":9,"vwap":980},"2026-01-05",{"date":1373,"open":798,"high":786,"low":1374,"close":798,"change":332,"percent_change":608,"volume":1375,"transactions":9,"vwap":798},"2026-01-02",32.11,8700,{"date":1377,"open":1012,"high":1012,"low":811,"close":811,"change":372,"percent_change":1378,"volume":1184,"transactions":9,"vwap":811},"2025-12-31",-0.65,{"date":1380,"open":1038,"high":1044,"low":777,"close":777,"change":536,"percent_change":372,"volume":1381,"transactions":9,"vwap":777},"2025-12-30",34100,{"date":1383,"open":1002,"high":1002,"low":995,"close":939,"change":768,"percent_change":769,"volume":1384,"transactions":9,"vwap":939},"2025-12-29",9500,{"date":1386,"open":852,"high":852,"low":778,"close":1043,"change":702,"percent_change":702,"volume":1387,"transactions":9,"vwap":1043},"2025-12-26",69900,{"date":1389,"open":1030,"high":1390,"low":1030,"close":1043,"change":827,"percent_change":499,"volume":1391,"transactions":9,"vwap":1043},"2025-12-24",32.74,50600,{"date":1393,"open":1349,"high":1352,"low":1349,"close":792,"change":1394,"percent_change":466,"volume":1395,"transactions":9,"vwap":792},"2025-12-23",0.075,336500,{"date":1397,"open":1128,"high":945,"low":1128,"close":1398,"change":1399,"percent_change":741,"volume":1400,"transactions":9,"vwap":1398},"2025-12-22",32.535,0.118,76000,{"date":1402,"open":1007,"high":777,"low":1007,"close":1403,"change":961,"percent_change":457,"volume":781,"transactions":9,"vwap":1403},"2025-12-19",32.417,{"date":1405,"open":983,"high":1406,"low":1025,"close":978,"change":1407,"percent_change":545,"volume":1408,"transactions":9,"vwap":978},"2025-12-18",32.465,-0.029,12400,{"date":1410,"open":1411,"high":1037,"low":983,"close":1412,"change":1413,"percent_change":1055,"volume":1269,"transactions":9,"vwap":1412},"2025-12-17",32.37,32.369,0.081,{"date":1415,"open":951,"high":951,"low":1115,"close":1416,"change":1417,"percent_change":1046,"volume":1418,"transactions":9,"vwap":1416},"2025-12-16",32.288,-0.228,9200,{"date":1420,"open":1037,"high":1349,"low":1007,"close":1421,"change":1422,"percent_change":1423,"volume":1323,"transactions":9,"vwap":1421},"2025-12-15",32.516,0.196,0.61,{"date":1425,"open":1007,"high":1037,"low":1092,"close":1008,"change":261,"percent_change":864,"volume":992,"transactions":9,"vwap":1008},"2025-12-12",{"date":1427,"open":980,"high":1411,"low":1428,"close":1092,"change":1326,"percent_change":1429,"volume":1340,"transactions":9,"vwap":1092},"2025-12-11",32.22,0.65,{"date":1431,"open":1432,"high":1374,"low":1433,"close":966,"change":296,"percent_change":401,"volume":1434,"transactions":9,"vwap":966},"2025-12-10",31.94,31.883,17300,{"date":1436,"open":1073,"high":1073,"low":1122,"close":1122,"change":544,"percent_change":545,"volume":1437,"transactions":9,"vwap":1122},"2025-12-09",9800,{"date":1439,"open":966,"high":966,"low":1122,"close":970,"change":1440,"percent_change":1257,"volume":1207,"transactions":9,"vwap":970},"2025-12-08",-0.166,{"date":1442,"open":813,"high":984,"low":813,"close":1443,"change":907,"percent_change":702,"volume":1444,"transactions":9,"vwap":1443},"2025-12-05",32.116,24600,{"date":1446,"open":980,"high":980,"low":1447,"close":1448,"change":1449,"percent_change":1045,"volume":1283,"transactions":9,"vwap":1448},"2025-12-04",32.060001,32.115,-0.075,{"date":1451,"open":819,"high":819,"low":1366,"close":984,"change":845,"percent_change":846,"volume":1452,"transactions":9,"vwap":984},"2025-12-03",31600,{"date":1454,"open":984,"high":975,"low":1073,"close":1455,"change":1456,"percent_change":677,"volume":1161,"transactions":9,"vwap":1455},"2025-12-02",32.167,-0.041,{"date":1458,"open":784,"high":784,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-01",32.208,-0.294,-0.9,11100,{"date":1464,"open":1128,"high":1465,"low":1128,"close":1465,"change":1466,"percent_change":221,"volume":1330,"transactions":9,"vwap":1465},"2025-11-28",32.502,0.062,{"date":1468,"open":785,"high":1349,"low":785,"close":785,"change":1469,"percent_change":1225,"volume":1470,"transactions":9,"vwap":785},"2025-11-26",0.037,21500,{"date":1472,"open":1098,"high":1037,"low":1098,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-25",32.403,0.318,0.99,11300,{"date":1478,"open":1374,"high":1374,"low":1116,"close":1479,"change":1480,"percent_change":864,"volume":1481,"transactions":9,"vwap":1479},"2025-11-24",32.084999,0.039,8800,{"date":1483,"open":1484,"high":958,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1418,"transactions":9,"vwap":1485},"2025-11-21",31.85,32.046001,0.386,1.22,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1085,"percent_change":576,"volume":1323,"transactions":9,"vwap":1492},"2025-11-20",31.96,31.65,31.66,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":372,"volume":1283,"transactions":9,"vwap":1498},"2025-11-19",31.75,31.82,31.67,31.71,-0.067,{"date":1501,"open":1502,"high":1496,"low":1503,"close":1504,"change":1505,"percent_change":1171,"volume":1263,"transactions":9,"vwap":1504},"2025-11-18",31.74,31.63,31.777,0.095,{"date":1507,"open":806,"high":1432,"low":1508,"close":1509,"change":1510,"percent_change":428,"volume":1312,"transactions":9,"vwap":1509},"2025-11-17",31.662,31.682,-0.088,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":735,"volume":1517,"transactions":9,"vwap":1515},"2025-11-14",31.79,31.91,31.77,-0.071,5100,{"date":1519,"open":1520,"high":1447,"low":1521,"close":1521,"change":1522,"percent_change":669,"volume":1523,"transactions":9,"vwap":1521},"2025-11-13",31.98,31.841,-0.057,12500,{"date":1525,"open":1526,"high":1122,"low":1527,"close":1528,"change":1480,"percent_change":864,"volume":1529,"transactions":9,"vwap":1528},"2025-11-12",31.89,31.84,31.898,132600,{"date":1531,"open":1532,"high":1121,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-11",31.6,31.859,0.329,1.04,14500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1368,"volume":936,"transactions":9,"vwap":1542},"2025-11-10",31.46,31.54,31.36,31.53,0.125,{"date":1545,"open":1541,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1546},"2025-11-07",31.405,31.316,0.139,0.44,102100,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1449,"percent_change":160,"volume":1330,"transactions":9,"vwap":1555},"2025-11-06",31.33,31.24,31.266,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":892,"transactions":9,"vwap":1560},"2025-11-05",31.43,31.26,31.341,0.092,0.29,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1013,"percent_change":1567,"volume":1523,"transactions":9,"vwap":1566},"2025-11-04",31.12,31.249,0.6,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":576,"percent_change":74,"volume":1203,"transactions":9,"vwap":1572},"2025-11-03",31.16,30.93,31.063999,{"date":1574,"open":1570,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":123,"volume":1579,"transactions":9,"vwap":1577},"2025-10-31",31.28,31.13,31.224,-0.037,13700,{"date":1581,"open":1553,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-10-30",31.45,31.261,0.275,0.89,19200,{"date":1588,"open":1589,"high":1589,"low":26,"close":1590,"change":1591,"percent_change":1592,"volume":1021,"transactions":9,"vwap":1590},"2025-10-29",31.34,30.986,-0.337,-1.08,{"date":1594,"open":1595,"high":1542,"low":1596,"close":1596,"change":1597,"percent_change":877,"volume":1598,"transactions":9,"vwap":1596},"2025-10-28",31.49,31.323,-0.277,29600,{"date":1600,"open":1540,"high":1532,"low":1601,"close":1532,"change":1602,"percent_change":631,"volume":1603,"transactions":9,"vwap":1532},"2025-10-27",31.52,0.097,7900,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-24",31.58,31.477,31.503,0.058,0.18,8100,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":108,"volume":992,"transactions":9,"vwap":1616},"2025-10-23",31.64,31.39,31.445,-0.151,{"date":1619,"open":1497,"high":1513,"low":1620,"close":1620,"change":935,"percent_change":930,"volume":1621,"transactions":9,"vwap":1620},"2025-10-22",31.596,9100,{"date":1623,"open":1532,"high":1497,"low":1532,"close":1624,"change":1625,"percent_change":296,"volume":992,"transactions":9,"vwap":1624},"2025-10-21",31.657,0.047,{"date":1627,"open":1628,"high":1629,"low":1595,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-20",31.51,31.62,31.61,0.173,0.55,12100,{"date":1635,"open":1576,"high":1539,"low":1576,"close":1636,"change":1218,"percent_change":1637,"volume":1277,"transactions":9,"vwap":1636},"2025-10-17",31.437,1.19,{"date":1639,"open":1539,"high":1539,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1263,"transactions":9,"vwap":1641},"2025-10-16",31.040001,31.066999,-0.376,-1.2,{"date":1645,"open":1532,"high":1532,"low":1558,"close":1646,"change":1647,"percent_change":232,"volume":1517,"transactions":9,"vwap":1646},"2025-10-15",31.443,-0.134,{"date":1649,"open":1650,"high":1532,"low":1650,"close":1651,"change":1171,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-14",31.27,31.577,0.96,4400,{"date":1655,"open":1559,"high":1553,"low":1656,"close":1657,"change":1658,"percent_change":1367,"volume":1659,"transactions":9,"vwap":1657},"2025-10-13",31.21,31.277,0.041,12200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":860,"volume":884,"transactions":9,"vwap":1664},"2025-10-10",31.56,31.59,31.236,-0.229,{"date":1667,"open":1668,"high":1668,"low":1582,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-09",31.72,31.465,-0.235,-0.74,7400,{"date":1674,"open":1515,"high":1515,"low":1492,"close":1675,"change":544,"percent_change":545,"volume":1676,"transactions":9,"vwap":1675},"2025-10-08",31.7,8900,{"date":1678,"open":1491,"high":1679,"low":1606,"close":1679,"change":846,"percent_change":870,"volume":1009,"transactions":9,"vwap":1679},"2025-10-07",31.73,{"date":1681,"open":1679,"high":1679,"low":1682,"close":1492,"change":544,"percent_change":545,"volume":1603,"transactions":9,"vwap":1492},"2025-10-06",31.589,{"date":1684,"open":1614,"high":1685,"low":1614,"close":1686,"change":1687,"percent_change":332,"volume":1517,"transactions":9,"vwap":1686},"2025-10-03",31.803,31.69,-0.047,{"date":1689,"open":1690,"high":1690,"low":1675,"close":1691,"change":1692,"percent_change":251,"volume":884,"transactions":9,"vwap":1691},"2025-10-02",31.8,31.737,-0.115,{"date":1694,"open":806,"high":806,"low":1695,"close":1696,"change":1510,"percent_change":428,"volume":1697,"transactions":9,"vwap":1696},"2025-10-01",31.769,31.852,4700,{"date":1699,"open":1690,"high":970,"low":1700,"close":1432,"change":438,"percent_change":1701,"volume":1621,"transactions":9,"vwap":1432},"2025-09-30",31.78,0.54,{"date":1703,"open":1515,"high":1515,"low":1498,"close":1515,"change":1466,"percent_change":1059,"volume":1317,"transactions":9,"vwap":1515},"2025-09-29",{"date":1705,"open":1628,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":838,"transactions":9,"vwap":1706},"2025-09-26",31.708,31.5,0.336,1.07,{"date":1711,"open":1629,"high":1629,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":781,"transactions":9,"vwap":1713},"2025-09-25",31.37,31.372,-0.178,-0.56,{"date":1717,"open":1491,"high":1491,"low":1628,"close":1718,"change":1719,"percent_change":536,"volume":971,"transactions":9,"vwap":1718},"2025-09-24",31.55,-0.023,{"date":1721,"open":1722,"high":1663,"low":1723,"close":1724,"change":1725,"percent_change":1368,"volume":931,"transactions":9,"vwap":1724},"2025-09-23",31.57,31.47,31.573,0.126,{"date":1727,"open":1728,"high":1723,"low":1729,"close":1730,"change":1731,"percent_change":1156,"volume":1732,"transactions":9,"vwap":1730},"2025-09-22",31.42,31.35,31.447,-0.014,11500,{"date":1734,"open":1542,"high":1542,"low":1735,"close":1736,"change":1737,"percent_change":544,"volume":1738,"transactions":9,"vwap":1736},"2025-09-19",31.41,31.461,-0.009,10700,{"date":1740,"open":1722,"high":1606,"low":1723,"close":1723,"change":651,"percent_change":165,"volume":729,"transactions":9,"vwap":1723},"2025-09-18",{"date":1742,"open":1532,"high":1614,"low":1718,"close":1718,"change":1743,"percent_change":603,"volume":892,"transactions":9,"vwap":1718},"2025-09-17",0.158,{"date":1745,"open":1663,"high":1663,"low":1746,"close":1746,"change":1747,"percent_change":608,"volume":1748,"transactions":9,"vwap":1746},"2025-09-16",31.392,-0.145,6400,{"date":1750,"open":1686,"high":1686,"low":1542,"close":1751,"change":1752,"percent_change":1753,"volume":757,"transactions":9,"vwap":1751},"2025-09-15",31.537,-0.081,-0.26,{"date":1755,"open":1675,"high":1700,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-09-12",31.611,31.618,-0.203,-0.64,13300,{"date":1762,"open":1628,"high":1763,"low":1595,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-09-11",31.821,0.421,1.34,20700,{"date":1768,"open":1539,"high":1628,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":931,"transactions":9,"vwap":1770},"2025-09-10",31.3,31.4,-0.215,-0.68,{"date":1774,"open":1606,"high":1497,"low":1601,"close":1775,"change":1268,"percent_change":522,"volume":1776,"transactions":9,"vwap":1775},"2025-09-09",31.615,41000,{"date":1778,"open":1539,"high":1630,"low":1539,"close":1630,"change":1779,"percent_change":1780,"volume":1603,"transactions":9,"vwap":1630},"2025-09-08",0.016,0.05,{"date":1782,"open":1495,"high":1495,"low":1783,"close":1784,"change":575,"percent_change":669,"volume":788,"transactions":9,"vwap":1784},"2025-09-05",31.536,31.594,{"date":1786,"open":1662,"high":1491,"low":1662,"close":1491,"change":1145,"percent_change":1549,"volume":833,"transactions":9,"vwap":1491},"2025-09-04",{"date":1788,"open":1735,"high":1628,"low":1615,"close":1628,"change":1225,"percent_change":1789,"volume":1481,"transactions":9,"vwap":1628},"2025-09-03",0.35,{"date":1791,"open":1729,"high":1770,"low":1575,"close":1770,"change":1510,"percent_change":428,"volume":1792,"transactions":9,"vwap":1770},"2025-09-02",31700,{"date":1794,"open":1595,"high":1595,"low":1735,"close":1795,"change":1796,"percent_change":741,"volume":1797,"transactions":9,"vwap":1795},"2025-08-29",31.488,0.114,2700,{"date":1799,"open":1712,"high":1615,"low":1650,"close":1800,"change":1449,"percent_change":160,"volume":1357,"transactions":9,"vwap":1800},"2025-08-28",31.374,{"date":1802,"open":1553,"high":1582,"low":1803,"close":1804,"change":1805,"percent_change":1549,"volume":1437,"transactions":9,"vwap":1804},"2025-08-27",31.29,31.449,0.138,{"date":1807,"open":1541,"high":1541,"low":1808,"close":1809,"change":1810,"percent_change":677,"volume":1811,"transactions":9,"vwap":1809},"2025-08-26",31.22,31.311,-0.042,4100,{"date":1813,"open":1606,"high":1606,"low":1814,"close":1815,"change":1758,"percent_change":1759,"volume":861,"transactions":9,"vwap":1815},"2025-08-25",31.32,31.353,{"date":1817,"open":1498,"high":1498,"low":1818,"close":1818,"change":1819,"percent_change":23,"volume":986,"transactions":9,"vwap":1818},"2025-08-22",31.556,0.049,{"date":1821,"open":1723,"high":1718,"low":1723,"close":1822,"change":1823,"percent_change":372,"volume":999,"transactions":9,"vwap":1822},"2025-08-21",31.507,-0.066,{"date":1825,"open":1628,"high":1614,"low":1628,"close":1724,"change":1826,"percent_change":1701,"volume":936,"transactions":9,"vwap":1724},"2025-08-20",0.171,{"date":1828,"open":1575,"high":1829,"low":1575,"close":1829,"change":1830,"percent_change":871,"volume":1672,"transactions":9,"vwap":1829},"2025-08-19",31.402,0.208,{"date":1832,"open":1833,"high":1769,"low":1834,"close":1835,"change":1836,"percent_change":669,"volume":948,"transactions":9,"vwap":1835},"2025-08-18",31.23,31.19,31.194,-0.055,{"date":1838,"open":1541,"high":1541,"low":1566,"close":1566,"change":1839,"percent_change":576,"volume":1840,"transactions":9,"vwap":1566},"2025-08-15",-0.051,49300,{"date":1842,"open":1656,"high":1553,"low":1656,"close":1769,"change":1752,"percent_change":1753,"volume":1330,"transactions":9,"vwap":1769},"2025-08-14",{"date":1844,"open":1559,"high":1845,"low":1559,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-08-13",31.495,31.381,0.233,0.75,13000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":827,"volume":1009,"transactions":9,"vwap":1855},"2025-08-12",31.08,31.15,31.049999,31.148,0.029,{"date":1858,"open":1859,"high":1559,"low":1859,"close":1860,"change":1861,"percent_change":522,"volume":1862,"transactions":9,"vwap":1860},"2025-08-11",31.09,31.119,0.006,2300,{"date":1864,"open":1640,"high":1853,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1748,"transactions":9,"vwap":1866},"2025-08-08",31.01,31.113,0.322,1.05,{"date":1870,"open":1571,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":677,"volume":1875,"transactions":9,"vwap":1873},"2025-08-07",30.95,30.72,30.791,-0.039,5600,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1632,"volume":1882,"transactions":9,"vwap":1880},"2025-08-06",30.64,30.916,30.83,0.168,16800,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1276,"volume":770,"transactions":9,"vwap":1886},"2025-08-05",30.88,30.662,-0.152,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1868,"volume":802,"transactions":9,"vwap":1891},"2025-08-04",30.67,30.814,0.321,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":123,"percent_change":678,"volume":1899,"transactions":9,"vwap":1898},"2025-08-01",30.57,30.63,30.43,30.493,4000,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":373,"volume":1905,"transactions":9,"vwap":1903},"2025-07-31",30.91,30.613,-0.187,2800,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1772,"volume":1418,"transactions":9,"vwap":1910},"2025-07-30",31,30.78,30.8,-0.211,{"date":1913,"open":1914,"high":1914,"low":1571,"close":1915,"change":522,"percent_change":437,"volume":1899,"transactions":9,"vwap":1915},"2025-07-29",31.02,31.011,{"date":1917,"open":1853,"high":1853,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1167,"transactions":9,"vwap":1919},"2025-07-28",30.99,30.991,-0.249,-0.8,{"date":1923,"open":1570,"high":1814,"low":1570,"close":1554,"change":1924,"percent_change":1225,"volume":1925,"transactions":9,"vwap":1554},"2025-07-25",0.034,3500,{"date":1927,"open":1833,"high":1650,"low":1928,"close":1928,"change":902,"percent_change":536,"volume":1697,"transactions":9,"vwap":1928},"2025-07-24",31.206,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":961,"percent_change":1055,"volume":1523,"transactions":9,"vwap":1932},"2025-07-23",31.14,31.227,31.1,{"date":1935,"open":1640,"high":1853,"low":1640,"close":1853,"change":631,"percent_change":354,"volume":1936,"transactions":9,"vwap":1853},"2025-07-22",18000,{"date":1938,"open":1914,"high":1939,"low":1940,"close":1941,"change":1065,"percent_change":991,"volume":1942,"transactions":9,"vwap":1941},"2025-07-21",31.030001,30.79,30.84,60400,{"date":1944,"open":26,"high":26,"low":1909,"close":1945,"change":544,"percent_change":660,"volume":1946,"transactions":9,"vwap":1945},"2025-07-18",30.81,8400,{"date":1948,"open":1949,"high":1885,"low":1950,"close":1941,"change":1951,"percent_change":1610,"volume":1952,"transactions":9,"vwap":1941},"2025-07-17",30.82,30.74,0.054,17200,{"date":1954,"open":1955,"high":1910,"low":1890,"close":1956,"change":1957,"percent_change":1701,"volume":1434,"transactions":9,"vwap":1956},"2025-07-16",30.73,30.786,0.166,{"date":1959,"open":1941,"high":1960,"low":1961,"close":1961,"change":103,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-15",30.87,30.62,-0.97,30300,{"date":1965,"open":1966,"high":26,"low":1949,"close":26,"change":864,"percent_change":1967,"volume":1899,"transactions":9,"vwap":26},"2025-07-14",30.89,0.39,{"date":1969,"open":1949,"high":1941,"low":1909,"close":1910,"change":1140,"percent_change":1294,"volume":948,"transactions":9,"vwap":1910},"2025-07-11",{"date":1971,"open":1865,"high":1576,"low":1865,"close":1972,"change":1085,"percent_change":576,"volume":1242,"transactions":9,"vwap":1972},"2025-07-10",31.07,{"date":1974,"open":1852,"high":1565,"low":1975,"close":1565,"change":561,"percent_change":1065,"volume":1357,"transactions":9,"vwap":1565},"2025-07-09",30.978,{"date":1977,"open":1978,"high":1853,"low":1852,"close":1978,"change":536,"percent_change":735,"volume":1323,"transactions":9,"vwap":1978},"2025-07-08",31.11,{"date":1980,"open":1981,"high":1981,"low":1576,"close":1982,"change":1983,"percent_change":1294,"volume":838,"transactions":9,"vwap":1982},"2025-07-07",31.315,31.18,-0.273,{"date":1985,"open":1712,"high":1539,"low":1814,"close":1986,"change":1987,"percent_change":691,"volume":1988,"transactions":9,"vwap":1986},"2025-07-03",31.453,0.207,2200,{"date":1990,"open":1553,"high":1553,"low":1834,"close":1991,"change":1758,"percent_change":1378,"volume":1875,"transactions":9,"vwap":1991},"2025-07-02",31.246,{"date":1993,"open":1615,"high":1628,"low":1541,"close":1804,"change":1725,"percent_change":1368,"volume":1994,"transactions":9,"vwap":1804},"2025-07-01",16100,{"date":1996,"open":1833,"high":1596,"low":1931,"close":1596,"change":1997,"percent_change":1287,"volume":920,"transactions":9,"vwap":1596},"2025-06-30",0.223,{"date":1999,"open":2000,"high":1576,"low":2000,"close":1933,"change":2001,"percent_change":401,"volume":2002,"transactions":9,"vwap":1933},"2025-06-27",30.97,0.144,3800,{"date":2004,"open":1902,"high":2005,"low":1960,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-06-26",30.956,0.106,0.34,6600,{"date":2010,"open":26,"high":1914,"low":1941,"close":2011,"change":1045,"percent_change":1671,"volume":1481,"transactions":9,"vwap":2011},"2025-06-25",30.85,{"date":2013,"open":2014,"high":2015,"low":2014,"close":1852,"change":2016,"percent_change":1226,"volume":1033,"transactions":9,"vwap":1852},"2025-06-24",30.96,31.155,0.102,{"date":2018,"open":1941,"high":1975,"low":2019,"close":1975,"change":2020,"percent_change":90,"volume":788,"transactions":9,"vwap":1975},"2025-06-23",30.7,0.278,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2019,"change":561,"percent_change":1065,"volume":1611,"transactions":9,"vwap":2019},"2025-06-20",30.86,30.65,{"date":2026,"open":1910,"high":1941,"low":2027,"close":2027,"change":545,"percent_change":492,"volume":1153,"transactions":9,"vwap":2027},"2025-06-18",30.69,{"date":2029,"open":1941,"high":2030,"low":2031,"close":1909,"change":2032,"percent_change":1152,"volume":1748,"transactions":9,"vwap":1909},"2025-06-17",30.899,30.77,-0.185,{"date":2034,"open":1931,"high":1931,"low":26,"close":2035,"change":1413,"percent_change":212,"volume":1653,"transactions":9,"vwap":2035},"2025-06-16",30.965,{"date":2037,"open":1933,"high":1853,"low":2038,"close":2038,"change":2039,"percent_change":877,"volume":2040,"transactions":9,"vwap":2038},"2025-06-13",30.884,-0.275,24800,{"date":2042,"open":1871,"high":1570,"low":1871,"close":2043,"change":2044,"percent_change":2045,"volume":1337,"transactions":9,"vwap":2043},"2025-06-12",31.159,0.198,0.64,{"date":2047,"open":2048,"high":1854,"low":1966,"close":2049,"change":1499,"percent_change":735,"volume":2050,"transactions":9,"vwap":2049},"2025-06-11",30.98,30.961,72400,{"date":2052,"open":1854,"high":1859,"low":1918,"close":2053,"change":2054,"percent_change":23,"volume":1384,"transactions":9,"vwap":2053},"2025-06-10",31.028,0.051,{"date":2056,"open":2057,"high":1972,"low":2057,"close":2058,"change":2059,"percent_change":608,"volume":2060,"transactions":9,"vwap":2058},"2025-06-09",30.971,30.977,-0.144,3300,{"date":2062,"open":1972,"high":1576,"low":2063,"close":2064,"change":2065,"percent_change":90,"volume":788,"transactions":9,"vwap":2064},"2025-06-06",31.0079994,31.121,0.281,{"date":2067,"open":1871,"high":1871,"low":1941,"close":1941,"change":2068,"percent_change":165,"volume":1082,"transactions":9,"vwap":1941},"2025-06-05",-0.077,{"date":2070,"open":1565,"high":1565,"low":2071,"close":2071,"change":1887,"percent_change":1276,"volume":1330,"transactions":9,"vwap":2071},"2025-06-04",30.917,{"date":2073,"open":1933,"high":1933,"low":1571,"close":2074,"change":2075,"percent_change":437,"volume":1153,"transactions":9,"vwap":2074},"2025-06-03",31.069,0.019,{"date":2077,"open":1960,"high":1854,"low":1960,"close":1854,"change":1780,"percent_change":23,"volume":822,"transactions":9,"vwap":1854},"2025-06-02",{"date":2079,"open":1966,"high":1939,"low":1909,"close":1908,"change":221,"percent_change":1060,"volume":1207,"transactions":9,"vwap":1908},"2025-05-30",{"date":2081,"open":1909,"high":1945,"low":1909,"close":1945,"change":846,"percent_change":466,"volume":2082,"transactions":9,"vwap":1945},"2025-05-29",16600,{"date":2084,"open":1939,"high":1939,"low":1950,"close":1950,"change":537,"percent_change":1378,"volume":986,"transactions":9,"vwap":1950},"2025-05-28",{"date":2086,"open":1945,"high":2014,"low":1945,"close":2087,"change":1171,"percent_change":2088,"volume":1811,"transactions":9,"vwap":2087},"2025-05-27",30.94,0.98,{"date":2090,"open":2091,"high":2019,"low":2091,"close":1878,"change":2092,"percent_change":437,"volume":1269,"transactions":9,"vwap":1878},"2025-05-23",30.5,0.017,{"date":2094,"open":1940,"high":1940,"low":2095,"close":2095,"change":2096,"percent_change":306,"volume":2002,"transactions":9,"vwap":2095},"2025-05-22",30.623,-0.138,{"date":2098,"open":2099,"high":1871,"low":2100,"close":2101,"change":1123,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-05-21",30.881,30.707,30.761,-0.99,87100,{"date":2105,"open":1978,"high":1576,"low":26,"close":1972,"change":522,"percent_change":437,"volume":2106,"transactions":9,"vwap":1972},"2025-05-20",82300,{"date":2108,"open":1885,"high":1859,"low":1885,"close":1854,"change":1367,"percent_change":1235,"volume":1481,"transactions":9,"vwap":1854},"2025-05-19",{"date":2110,"open":2024,"high":26,"low":2024,"close":26,"change":2111,"percent_change":1652,"volume":729,"transactions":9,"vwap":26},"2025-05-16",0.294,{"date":2113,"open":2114,"high":1896,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":724,"transactions":9,"vwap":2115},"2025-05-15",30.25,30.626,0.492,1.63,{"date":2119,"open":2114,"high":2114,"low":2120,"close":2121,"change":2122,"percent_change":1257,"volume":788,"transactions":9,"vwap":2121},"2025-05-14",30.08,30.134,-0.156,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":363,"percent_change":1715,"volume":931,"transactions":9,"vwap":2127},"2025-05-13",30.44,30.49,30.29,{"date":2129,"open":2130,"high":2130,"low":2127,"close":2131,"change":2132,"percent_change":193,"volume":2133,"transactions":9,"vwap":2131},"2025-05-12",30.66,30.46,0.235,68700,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":1362,"volume":2139,"transactions":9,"vwap":2137},"2025-05-09",30.37,30.225,-0.093,2900,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":270,"volume":1269,"transactions":9,"vwap":2143},"2025-05-08",30.56,30.318,-0.202,{"date":2146,"open":2147,"high":2148,"low":2131,"close":2149,"change":2150,"percent_change":410,"volume":2151,"transactions":9,"vwap":2149},"2025-05-07",30.471,30.61,30.52,0.098,16400,{"date":2153,"open":2154,"high":1895,"low":2155,"close":2156,"change":2157,"percent_change":669,"volume":729,"transactions":9,"vwap":2156},"2025-05-06",30.409,30.31,30.422,-0.054,{"date":2159,"open":2131,"high":2160,"low":2131,"close":2161,"change":2162,"percent_change":897,"volume":954,"transactions":9,"vwap":2161},"2025-05-05",30.58,30.476,-0.124,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":631,"percent_change":1299,"volume":2168,"transactions":9,"vwap":2166},"2025-05-02",30.53,30.6,30.47,2600,{"date":2170,"open":2171,"high":2172,"low":2127,"close":2127,"change":1065,"percent_change":991,"volume":2173,"transactions":9,"vwap":2127},"2025-05-01",30.39,30.45,4500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2177},"2025-04-30",29.94,30.26,29.812,0.159,0.53,44900,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":1632,"volume":2188,"transactions":9,"vwap":2186},"2025-04-29",29.85,30.14,30.101,0.165,292000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":296,"percent_change":603,"volume":2194,"transactions":9,"vwap":2192},"2025-04-28",29.83,29.936,29.77,15800,{"date":184,"open":2196,"high":2197,"low":180,"close":2197,"change":2198,"percent_change":221,"volume":1748,"transactions":9,"vwap":2197},29.73,29.786,0.056]