[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEFA":3,"homepage-market-summary":30,"stock-historical-CEFA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CEFA","2026-10-02",{"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},"Global X S&P Catholic Values Developed ex-U.S. ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0822,0.837666,"Semi-Annual",{"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},40.23,40.25,41.085,40.17,39.8528,0.3772,0.95,4885.638564,43.275,35.254,6939.7547141832665,62,1355,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.765,5864,2140478.43326,26.14,"2025-04-22",[182,185,195,205,216,227,237,247,258,269,277,287,297,308,319,329,338,345,354,360,370,379,390,400,409,419,428,436,447,456,465,474,484,493,502,508,518,527,534,543,550,560,567,577,586,595,606,616,626,635,643,651,660,670,680,688,697,706,713,720,726,733,742,750,758,766,773,781,788,793,800,806,812,819,826,833,837,842,849,855,862,867,875,883,892,898,903,907,912,919,924,932,939,944,952,960,969,977,983,991,999,1005,1011,1018,1024,1031,1038,1045,1051,1060,1067,1076,1081,1089,1095,1102,1108,1115,1121,1127,1133,1136,1141,1148,1157,1164,1173,1181,1189,1196,1204,1211,1219,1227,1235,1242,1249,1257,1266,1272,1279,1284,1292,1296,1303,1309,1316,1325,1331,1339,1346,1352,1355,1361,1365,1371,1376,1381,1386,1393,1398,1403,1408,1415,1420,1428,1434,1441,1445,1450,1454,1460,1467,1474,1480,1485,1491,1498,1504,1510,1515,1519,1525,1529,1536,1540,1545,1550,1555,1561,1567,1572,1578,1583,1588,1593,1598,1602,1607,1612,1618,1624,1629,1634,1639,1644,1648,1654,1658,1664,1673,1678,1683,1689,1696,1704,1712,1718,1722,1728,1733,1737,1741,1747,1751,1759,1764,1770,1777,1784,1789,1793,1797,1803,1808,1814,1818,1823,1829,1834,1838,1844,1849,1855,1863,1868,1873,1878,1883,1888,1892,1897,1902,1906,1911,1916,1922,1930,1934,1938,1944,1949,1955,1960,1965,1968,1972,1977,1981,1985,1988,1994,2000,2006,2011,2014,2019,2024,2028,2032,2035,2041,2046,2050,2056,2063,2068,2073,2079,2086,2091,2098,2103,2108,2114,2119,2124,2131,2136,2141,2145,2151,2157,2164,2171,2177,2182,2189,2196,2202,2207,2211,2217,2221,2228,2232,2237,2242,2246,2250,2255,2259,2264,2268,2275,2280,2287,2291,2298,2302,2307,2312,2316,2320,2323,2327,2332,2336,2341,2344,2350,2355,2359,2364,2369,2373,2377,2380,2385,2390,2397,2403,2408,2415,2421,2426,2430,2434,2439,2443,2447,2451,2455,2461,2467],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},71,40.4931,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",40.11,40.335,39.73,-0.3607,-0.9,21190.052901,87,39.8789,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",40.6,40.64,40.2135,-0.2274,-0.56,38117.234575,61,40.637,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",40.85,41.205,40.3046,40.4409,-0.0991,-0.24,5540.084982,81,40.7141,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",41.03,41.66,40.3601,40.54,-0.1807,-0.44,32172.451226,94,40.7254,{"date":228,"open":198,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",41.145,40.51,40.7207,0.3873,0.96,17132.651766,228,40.7004,{"date":238,"open":17,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",40.65,40.22,40.3334,-0.156,-0.39,37170.692778,204,40.3956,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",40.62,40.915,40.41,40.4894,-0.6606,-1.61,3251.683503,101,40.636,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",41.06,41.515,40.9,41.15,0.1517,0.37,12000.536618,168,41.0988,{"date":270,"open":262,"high":271,"low":262,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",40.9983,0.4979,1.23,470.279287,59,41.0088,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",41.02,40.34,40.5004,-0.4296,-1.05,26085.6751,170,40.4431,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":59,"volume":294,"transactions":295,"vwap":296},"2026-09-17",40.98,41.36,40.92,40.93,0.4813,1898.953817,63,41.0129,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",40.78,40.84,40.27,40.4487,-0.247,-0.61,2458.5981,83,40.7239,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",41.13,41.745,40.67,40.6957,-0.2742,-0.67,4251.6904,102,40.9708,{"date":320,"open":321,"high":322,"low":291,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",41.01,41.22,40.9699,-0.2954,-0.72,6868.133938,115,41.0629,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":273,"volume":335,"transactions":336,"vwap":337},"2026-09-11",41.47,41.815,41.2653,0.501,6034.422231,136,41.5026,{"date":339,"open":292,"high":331,"low":340,"close":340,"change":341,"percent_change":283,"volume":342,"transactions":343,"vwap":344},"2026-09-10",40.7643,-0.4327,8217.998121,114,41.0964,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":306,"vwap":353},"2026-09-09",41.775,41.88,41.197,-0.4684,-1.12,6790.3698,41.6242,{"date":355,"open":348,"high":348,"low":356,"close":356,"change":357,"percent_change":212,"volume":358,"transactions":317,"vwap":359},"2026-09-08",41.6654,-0.0999,4730.162141,41.8149,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",41.78,41.735,41.7653,-0.0248,-0.06,1948.66269,43,41.778,{"date":371,"open":372,"high":373,"low":219,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":295,"vwap":378},"2026-09-03",42.69,42.79,41.7901,0.4101,0.99,3967.965481,42.3181,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",41.31,42.25,41.26,41.38,0.28,0.68,1856.939423,44,41.6259,{"date":391,"open":392,"high":25,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",41.61,41.05,41.1,-0.4332,-1.04,40857.066067,303,41.2408,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",41.799,41.5332,-0.0424,-0.1,1843.115343,104,41.694,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",41.77,41.85,41.5756,-0.0591,-0.14,2685.567944,76,41.7275,{"date":420,"open":421,"high":219,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",41.525,41.6347,-0.0555,-0.13,21902.535397,118,41.6141,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":243,"volume":434,"transactions":417,"vwap":435},"2026-08-26",41.98,42.21,41.6902,-0.1615,5731.4831,42.0286,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",41.8,42.76,41.75,41.8517,0.2517,0.61,39866.616,279,41.9614,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",41.49,41.6,-0.0939,-0.23,671.872311,72,41.4943,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",41.67,41.6939,0.383,0.93,534.179473,53,41.7067,{"date":466,"open":290,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":336,"vwap":473},"2026-08-20",42.38,41.29,41.3109,-0.1081,-0.26,38037.405135,41.4079,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",41.5,41.28,41.419,0.1894,0.46,1747.5849,64,41.4325,{"date":485,"open":289,"high":486,"low":289,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",41.925,41.2296,-0.3929,-0.94,4191.3271,111,41.4988,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",41.73,41.6225,-0.0644,-0.15,1097.391791,74,41.5464,{"date":503,"open":411,"high":411,"low":219,"close":504,"change":505,"percent_change":366,"volume":506,"transactions":500,"vwap":507},"2026-08-14",41.6869,-0.0247,777.763842,41.7264,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",41.82,41.87,41.7116,0.0707,0.17,12957.627216,68,41.8262,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",41.72,41.6409,0.0643,0.15,333.306856,48,41.7191,{"date":528,"open":373,"high":373,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":417,"vwap":533},"2026-08-11",41.5766,0.0765,0.18,1843.355607,41.7713,{"date":535,"open":392,"high":392,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",41.4801,41.5001,-0.141,-0.34,1611.771502,105,41.6388,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":432},"2026-08-07",41.6411,0.5209,1.27,178.125322,49,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",41.335,41.4,41.1202,-0.0438,-0.11,33937.562253,65,41.2189,{"date":561,"open":383,"high":468,"low":562,"close":562,"change":563,"percent_change":415,"volume":564,"transactions":565,"vwap":566},"2026-08-05",41.164,-0.0584,30306.87159,75,41.1835,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",41.18,41.2224,41.12,0.5627,1.38,7898.294582,120,41.1777,{"date":578,"open":230,"high":579,"low":230,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",40.79,40.6597,0.2592,0.64,24867.583993,86,40.7133,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":325,"volume":592,"transactions":593,"vwap":594},"2026-07-31",40.3,40.5,40.4005,-0.2928,4085.207096,90,40.4464,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",40.57,41.0699,40.5699,40.6933,1.1764,2.98,10986.118532,99,40.7316,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",39.59,40.06,39.5169,-0.2205,-0.55,4656.031093,80,39.7413,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",39.46,39.81,39.7374,0.0057,0.01,23283.7751,127,39.7576,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",39.595,39.7317,0.1537,0.39,413.429316,55,39.6944,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":122,"percent_change":582,"volume":640,"transactions":641,"vwap":642},"2026-07-24",39.39,39.6601,39.578,2165.5641,51,39.5994,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":641,"vwap":650},"2026-07-23",39.41,39.328,-0.5649,-1.42,345.2641,39.3927,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":295,"vwap":659},"2026-07-22",39.97,40.01,39.8929,-0.0371,-0.09,2528.7041,39.9786,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",39.64,39.9999,39.93,0.5369,1.36,1952.582271,56,39.8451,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",39.54,39.62,39.3931,-0.2358,-0.6,3199.377782,141,39.5716,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",39.6289,-0.1182,-0.3,76.2561,40,39.5297,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":516,"vwap":696},"2026-07-16",39.68,39.87,39.7471,-0.3228,-0.81,1800.7091,39.7751,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":480,"volume":703,"transactions":704,"vwap":705},"2026-07-15",39.02,40.15,40.0699,0.1817,1997.980998,54,39.7108,{"date":707,"open":618,"high":686,"low":618,"close":708,"change":709,"percent_change":132,"volume":710,"transactions":711,"vwap":712},"2026-07-14",39.8882,0.3082,9188.4321,92,39.9815,{"date":714,"open":686,"high":686,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":704,"vwap":719},"2026-07-13",39.58,-0.354,-0.89,579.716706,39.787,{"date":721,"open":280,"high":280,"low":722,"close":723,"change":724,"percent_change":725,"volume":174,"transactions":9,"vwap":723},"2026-07-10",39.84,39.934,0.137,0.34,{"date":727,"open":728,"high":619,"low":189,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",39.75,39.797,0.208,0.53,7300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",39.475,39.6,39.43,39.589,-0.193,-0.49,13900,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",39.92,39.95,39.782,-0.477,-1.18,1900,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",40.18,40.32,40.259,0.465,1.17,4200,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",40.080002,39.7,39.794,0.472,1.2,700,{"date":767,"open":690,"high":690,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",39.32,39.322,-0.365,-0.92,12500,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",39.53,39.71,39.687,0.107,0.27,70600,{"date":782,"open":783,"high":715,"low":784,"close":715,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":715},"2026-06-29",39.29,39.19,0.006,0.02,500,{"date":789,"open":790,"high":662,"low":790,"close":791,"change":792,"percent_change":539,"volume":765,"transactions":9,"vwap":791},"2026-06-26",39.48,39.574,-0.137,{"date":794,"open":795,"high":619,"low":796,"close":797,"change":798,"percent_change":799,"volume":732,"transactions":9,"vwap":797},"2026-06-25",39.795,39.63,39.711,0.276,0.7,{"date":801,"open":686,"high":686,"low":737,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",39.435,-0.142,-0.36,1800,{"date":807,"open":686,"high":686,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",39.577,-0.913,-2.25,1700,{"date":813,"open":814,"high":249,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",40.619,40.49,-0.015,-0.04,2600,{"date":820,"open":230,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",40.56,40.505,0.356,0.89,3700,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",40.68,40.149,-0.191,-0.47,400,{"date":834,"open":835,"high":835,"low":280,"close":280,"change":836,"percent_change":514,"volume":787,"transactions":9,"vwap":280},"2026-06-16",40.53,0.069,{"date":838,"open":251,"high":251,"low":839,"close":839,"change":514,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-15",40.271,0.42,1400,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":152,"volume":848,"transactions":9,"vwap":846},"2026-06-12",39.78,40.14,40.101,0.139,2000,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":765,"transactions":9,"vwap":852},"2026-06-11",38.75,39.962,1.258,3.25,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":765,"transactions":9,"vwap":859},"2026-06-10",39,39.21,38.704,-0.568,-1.45,{"date":863,"open":662,"high":662,"low":784,"close":864,"change":622,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-09",39.272,0.03,7200,{"date":868,"open":858,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",43.12,39.080002,39.262,0.311,0.8,6400,{"date":876,"open":737,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-05",41.167,38.9,38.951,-1.112,-2.78,13000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-04",39.96,40.07,39.89,40.063,0.247,0.62,4400,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":749,"transactions":9,"vwap":895},"2026-06-03",40.0099983,39.816,-0.307,-0.77,{"date":899,"open":894,"high":20,"low":894,"close":900,"change":901,"percent_change":443,"volume":902,"transactions":9,"vwap":900},"2026-06-02",40.123,0.243,800,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":112,"percent_change":906,"volume":832,"transactions":9,"vwap":905},"2026-06-01",39.88,-0.03,{"date":908,"open":653,"high":653,"low":887,"close":887,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":887},"2026-05-29",0.065,0.16,600,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",39.91,39.825,-0.026,-0.07,1500,{"date":920,"open":744,"high":744,"low":921,"close":922,"change":923,"percent_change":471,"volume":805,"transactions":9,"vwap":922},"2026-05-27",39.79,39.851,-0.105,{"date":925,"open":926,"high":927,"low":914,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",40.049999,40.060001,39.956,0.477,1.21,3400,{"date":933,"open":728,"high":728,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",39.47,39.479,-0.127,-0.32,15800,{"date":940,"open":784,"high":673,"low":784,"close":941,"change":942,"percent_change":943,"volume":174,"transactions":9,"vwap":941},"2026-05-21",39.606,0.201,0.51,{"date":945,"open":946,"high":645,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",38.88,38.855,39.405,0.666,1.72,2500,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",38.77,38.83,38.739,-0.285,-0.73,19900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",38.98,39.86,38.86,39.023998,0.277,0.71,9500,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",38.91,39.27,38.747,-0.626,-1.59,4900,{"date":978,"open":934,"high":775,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-14",39.373,-0.131,-0.33,1600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":443,"volume":990,"transactions":9,"vwap":988},"2026-05-13",39.33,39.61,39.3,39.504,0.238,3600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":201,"volume":998,"transactions":9,"vwap":996},"2026-05-12",39.17,39.305,39.13,39.266,-0.22,3300,{"date":1000,"open":736,"high":1001,"low":934,"close":1002,"change":1003,"percent_change":684,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",39.65,39.486,-0.119,9100,{"date":1006,"open":1007,"high":1001,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":902,"transactions":9,"vwap":1008},"2026-05-08",39.51,39.605,0.405,1.03,{"date":1012,"open":1013,"high":262,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",40.099998,39.2,-0.823,-2.06,6300,{"date":1019,"open":914,"high":886,"low":1020,"close":1021,"change":102,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-06",39.875,40.022999,2.59,10900,{"date":1025,"open":954,"high":1026,"low":954,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-05",39.014999,39.013,0.588,1.53,86500,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":902,"transactions":9,"vwap":1035},"2026-05-04",38.38,38.49,38.425,-0.571,-1.46,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":612,"volume":1044,"transactions":9,"vwap":1042},"2026-05-01",39.040001,39.172,38.996,-0.217,2300,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":811,"transactions":9,"vwap":1048},"2026-04-30",38.61,39.213,1.041,2.73,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-29",38.29,38.465,38.145,38.172,-0.438,-1.13,1200,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1047,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1047},"2026-04-28",38.585,38.66,-0.205,-0.53,3100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-27",38.92,38.96,38.78,38.815,-0.065,-0.17,2200,{"date":1077,"open":1078,"high":946,"low":1078,"close":946,"change":1079,"percent_change":890,"volume":1080,"transactions":9,"vwap":946},"2026-04-24",38.6,0.241,2700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1066,"transactions":9,"vwap":1086},"2026-04-23",38.845,38.895,38.63,38.639,-0.382,-0.98,{"date":1090,"open":1091,"high":1091,"low":857,"close":1092,"change":1093,"percent_change":631,"volume":1094,"transactions":9,"vwap":1092},"2026-04-22",39.12,39.021,0.152,2800,{"date":1096,"open":1097,"high":737,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-21",39.425,38.869,-0.812,-2.05,2100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1065,"volume":174,"transactions":9,"vwap":1106},"2026-04-20",39.654,39.72,39.681,-0.212,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",40.19,39.893,0.495,1.26,5300,{"date":1116,"open":775,"high":775,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":818,"transactions":9,"vwap":1118},"2026-04-16",39.38,39.398,-0.08,-0.2,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":212,"volume":818,"transactions":9,"vwap":1125},"2026-04-15",39.49,39.905,39.478,-0.093,{"date":1128,"open":1123,"high":1129,"low":1123,"close":1130,"change":1131,"percent_change":461,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",39.69,39.571,0.365,23000,{"date":1134,"open":1063,"high":1135,"low":1063,"close":1135,"change":730,"percent_change":731,"volume":174,"transactions":9,"vwap":1135},"2026-04-13",39.206,{"date":1137,"open":1014,"high":1014,"low":971,"close":1138,"change":1139,"percent_change":840,"volume":1140,"transactions":9,"vwap":1138},"2026-04-10",38.998,0.164,3500,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1003,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-09",38.35,38.99,38.834,-0.31,3800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",39.099998,39.14,38.796,38.953,1.527,4.08,9900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":424,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",37.35,37.426,37.11,-0.05,5700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-06",37.51,37.62,37.45,37.476,0.207,0.56,10200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":848,"transactions":9,"vwap":1178},"2026-04-02",37.040001,37.3,36.945,37.269,-0.308,-0.82,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":902,"transactions":9,"vwap":1186},"2026-04-01",37.6,40.55,37.475,37.577,0.69,1.87,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":741,"transactions":9,"vwap":1192},"2026-03-31",36.62,36.887,36.52,1.04,2.9,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-30",36.060001,36.13,35.847,0.036,0.1,5400,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-27",36.18,35.811,-0.368,-1.02,4600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-26",36.57,36.8,36.179,-0.74,-2,26200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-25",37.055,37.099998,36.919,0.536,1.47,61600,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-24",36.229,36.574,36.383,-0.242,-0.66,3200,{"date":1236,"open":1214,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-23",36.81,36.625,0.879,2.46,900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":982,"transactions":9,"vwap":1246},"2026-03-20",36.080002,36.15,35.746,-1.108,-3.01,{"date":1250,"open":1213,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-19",36.889,36.5,36.854,0.052,0.14,22500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-18",37.12,37.36,36.58,36.802,-0.555,-1.49,29200,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":786,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",37.66,37.357,0.008,10100,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-16",37.27,37.349,0.676,1.84,1300,{"date":1280,"open":1222,"high":1222,"low":1281,"close":1281,"change":747,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-13",36.673,-1.28,16200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":749,"transactions":9,"vwap":1289},"2026-03-12",37.16,37.28,37.14,37.15,-0.674,-1.78,{"date":1293,"open":1268,"high":1294,"low":1268,"close":1294,"change":1295,"percent_change":981,"volume":787,"transactions":9,"vwap":1294},"2026-03-11",37.824,-0.125,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1241,"transactions":9,"vwap":1300},"2026-03-10",38.235,38.45,37.949,0.154,0.41,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":45,"volume":951,"transactions":9,"vwap":1307},"2026-03-09",36.88,37.82,37.795,0.375,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1209,"volume":1315,"transactions":9,"vwap":1313},"2026-03-06",37.81,37.049999,37.42,-0.386,8800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-05",37.84,37.85,37.535,37.806,-0.821,-2.13,10600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":82,"volume":1234,"transactions":9,"vwap":1328},"2026-03-04",38.59,38.627,38.549,0.512,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1334},"2026-03-03",37.775,38.115,37.33,-1.303,-3.31,57800,{"date":1340,"open":1341,"high":618,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-02",39.23,39.418,-0.751,-1.87,3000,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1241,"transactions":9,"vwap":1349},"2026-02-27",40.175,40.169,-0.171,-0.42,{"date":1353,"open":301,"high":280,"low":752,"close":280,"change":1354,"percent_change":1074,"volume":951,"transactions":9,"vwap":280},"2026-02-26",-0.069,{"date":1356,"open":752,"high":1357,"low":752,"close":1358,"change":1359,"percent_change":1360,"volume":1345,"transactions":9,"vwap":1358},"2026-02-25",40.415,40.409,0.389,0.97,{"date":1362,"open":745,"high":1363,"low":745,"close":1363,"change":1301,"percent_change":631,"volume":1364,"transactions":9,"vwap":1363},"2026-02-24",40.02,19300,{"date":1366,"open":752,"high":752,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-23",39.866,-0.173,-0.43,21000,{"date":1372,"open":1373,"high":1374,"low":653,"close":1374,"change":1375,"percent_change":159,"volume":805,"transactions":9,"vwap":1374},"2026-02-20",40.018002,40.039001,0.293,{"date":1377,"open":776,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1351,"volume":1278,"transactions":9,"vwap":1378},"2026-02-19",39.746,39.705,-0.169,{"date":1382,"open":1383,"high":1383,"low":905,"close":1384,"change":1385,"percent_change":112,"volume":818,"transactions":9,"vwap":1384},"2026-02-18",40.21,39.915,-0.005,{"date":1387,"open":1388,"high":1389,"low":744,"close":744,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":744},"2026-02-17",39.99,40.040001,-0.071,-0.18,65300,{"date":1394,"open":20,"high":20,"low":1395,"close":1395,"change":1396,"percent_change":917,"volume":1397,"transactions":9,"vwap":1395},"2026-02-13",39.991,-0.029,18500,{"date":1399,"open":1400,"high":1400,"low":1363,"close":1363,"change":1401,"percent_change":1402,"volume":902,"transactions":9,"vwap":1363},"2026-02-12",40.38,-0.387,-0.96,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":159,"volume":1407,"transactions":9,"vwap":1405},"2026-02-11",40.407,0.296,200,{"date":1409,"open":1410,"high":588,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-10",40.185,40.111,0.035,0.09,10700,{"date":1416,"open":189,"high":1417,"low":189,"close":1417,"change":1418,"percent_change":1419,"volume":832,"transactions":9,"vwap":1417},"2026-02-09",40.076,0.576,1.46,{"date":1421,"open":1422,"high":608,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-06",39.419,39.31,39.5,0.843,2.18,5100,{"date":1429,"open":1071,"high":946,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-05",38.657,-0.627,-1.6,4000,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1171,"volume":1440,"transactions":9,"vwap":1438},"2026-02-04",39.44,39.09,39.284,0.219,6100,{"date":1442,"open":870,"high":995,"low":946,"close":1443,"change":1413,"percent_change":1444,"volume":757,"transactions":9,"vwap":1443},"2026-02-03",39.064999,0.23,{"date":1446,"open":964,"high":1040,"low":964,"close":1447,"change":1448,"percent_change":731,"volume":1449,"transactions":9,"vwap":1447},"2026-02-02",38.975,0.205,7900,{"date":1451,"open":1437,"high":1091,"low":954,"close":954,"change":1452,"percent_change":717,"volume":1453,"transactions":9,"vwap":954},"2026-01-30",-0.348,5200,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":137,"volume":902,"transactions":9,"vwap":1458},"2026-01-29",39.35,38.791,39.118,0.258,{"date":1461,"open":1462,"high":1463,"low":1464,"close":964,"change":1401,"percent_change":1465,"volume":1466,"transactions":9,"vwap":964},"2026-01-28",38.85,38.95,38.735,-0.99,21700,{"date":1468,"open":1469,"high":783,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-27",39.11,39.247,0.632,1.64,11000,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":765,"transactions":9,"vwap":1477},"2026-01-26",38.69,38.615,0.29,0.76,{"date":1481,"open":1482,"high":1033,"low":1482,"close":1483,"change":1484,"percent_change":152,"volume":1101,"transactions":9,"vwap":1483},"2026-01-23",38.055,38.325,0.132,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1439,"percent_change":1490,"volume":1080,"transactions":9,"vwap":1489},"2026-01-22",38.31,38.17,38.193,0.58,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":137,"volume":1497,"transactions":9,"vwap":1495},"2026-01-21",38,37.7,37.974,0.249,28600,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1278,"transactions":9,"vwap":1501},"2026-01-20",38.099998,37.725,-0.409,-1.07,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":-6,"volume":832,"transactions":9,"vwap":1508},"2026-01-16",38.13,38.19,38.134,-0.001,{"date":1511,"open":1512,"high":1507,"low":1513,"close":1513,"change":1514,"percent_change":779,"volume":787,"transactions":9,"vwap":1513},"2026-01-15",38.15,38.135,0.103,{"date":1516,"open":1500,"high":1500,"low":1517,"close":1517,"change":1518,"percent_change":725,"volume":832,"transactions":9,"vwap":1517},"2026-01-14",38.032001,0.13,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1140,"transactions":9,"vwap":1522},"2026-01-13",38.16,37.902,-0.204,-0.54,{"date":1526,"open":1506,"high":1488,"low":1527,"close":1528,"change":798,"percent_change":38,"volume":757,"transactions":9,"vwap":1528},"2026-01-12",38.075001,38.106,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1324,"transactions":9,"vwap":1533},"2026-01-09",37.71,37.94,37.83,0.368,0.98,{"date":1537,"open":1159,"high":1538,"low":1159,"close":1538,"change":1539,"percent_change":498,"volume":902,"transactions":9,"vwap":1538},"2026-01-08",37.462,-0.058,{"date":1541,"open":1268,"high":1268,"low":1542,"close":1542,"change":1543,"percent_change":243,"volume":1544,"transactions":9,"vwap":1542},"2026-01-07",37.52,-0.148,8900,{"date":1546,"open":1493,"high":1493,"low":1547,"close":1548,"change":1549,"percent_change":107,"volume":976,"transactions":9,"vwap":1548},"2026-01-06",37.63,37.668,0.021,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1010,"volume":1554,"transactions":9,"vwap":1552},"2026-01-05",37.647,0.382,300,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":66,"volume":765,"transactions":9,"vwap":1559},"2026-01-02",37.46,37.26,37.265,0.332,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1524,"volume":1156,"transactions":9,"vwap":1565},"2025-12-31",36.82,37.25,36.933,-0.199,{"date":1568,"open":1569,"high":1335,"low":1569,"close":1570,"change":1036,"percent_change":1571,"volume":757,"transactions":9,"vwap":1570},"2025-12-30",37.125,37.132,-1.51,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":787,"transactions":9,"vwap":1575},"2025-12-29",38.12,37.703,-0.102,-0.27,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1518,"volume":1407,"transactions":9,"vwap":1581},"2025-12-26",37.782,37.805,0.049,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":865,"volume":902,"transactions":9,"vwap":1586},"2025-12-24",37.728,37.756,0.011,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1170,"percent_change":1592,"volume":1554,"transactions":9,"vwap":1591},"2025-12-23",37.73,37.745,0.55,{"date":1594,"open":1268,"high":1595,"low":1596,"close":1597,"change":1518,"percent_change":152,"volume":1023,"transactions":9,"vwap":1597},"2025-12-22",37.69,37.38,37.538,{"date":1599,"open":1166,"high":1166,"low":1600,"close":1600,"change":523,"percent_change":127,"volume":1601,"transactions":9,"vwap":1600},"2025-12-19",37.408,1100,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":725,"percent_change":1606,"volume":787,"transactions":9,"vwap":1605},"2025-12-18",37.245,37.258,0.92,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1057,"percent_change":1611,"volume":1241,"transactions":9,"vwap":1610},"2025-12-17",37,36.918,-1.17,{"date":1613,"open":1595,"high":1595,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":805,"transactions":9,"vwap":1615},"2025-12-16",37.275,37.356,-0.155,-0.41,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":787,"transactions":9,"vwap":1621},"2025-12-15",37.44,37.511,0.223,0.6,{"date":1625,"open":1626,"high":1626,"low":1178,"close":1627,"change":1628,"percent_change":958,"volume":749,"transactions":9,"vwap":1627},"2025-12-12",37.54,37.288,-0.275,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1187,"volume":1554,"transactions":9,"vwap":1632},"2025-12-11",37.438,37.563,0.257,{"date":1635,"open":1175,"high":1636,"low":1175,"close":1636,"change":1637,"percent_change":1638,"volume":1554,"transactions":9,"vwap":1636},"2025-12-10",37.306,0.424,1.15,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1354,"percent_change":1643,"volume":832,"transactions":9,"vwap":1642},"2025-12-09",37.080002,36.882,-0.19,{"date":1645,"open":1175,"high":1175,"low":1646,"close":1646,"change":1647,"percent_change":1617,"volume":1601,"transactions":9,"vwap":1646},"2025-12-08",36.951,-0.151,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":832,"transactions":9,"vwap":1651},"2025-12-05",37.24,37.102,-0.009,-0.02,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":725,"volume":1407,"transactions":9,"vwap":1656},"2025-12-04",37.111,0.126,{"date":1659,"open":1660,"high":1641,"low":1214,"close":1661,"change":1662,"percent_change":1663,"volume":818,"transactions":9,"vwap":1661},"2025-12-03",36.93,36.985,0.163,0.44,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-02",36.85,36.91,36.69,36.822,0.097,0.26,5500,{"date":1674,"open":1675,"high":1305,"low":1675,"close":1676,"change":1677,"percent_change":415,"volume":1094,"transactions":9,"vwap":1676},"2025-12-01",36.67,36.725,-0.052,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":778,"percent_change":1478,"volume":787,"transactions":9,"vwap":1682},"2025-11-28",36.87,36.97,36.777,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1675,"change":1688,"percent_change":764,"volume":1453,"transactions":9,"vwap":1675},"2025-11-26",36.61,36.77,36.54,0.435,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1278,"transactions":9,"vwap":1693},"2025-11-25",36.094002,36.25,36.235,0.328,0.91,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":127,"volume":1703,"transactions":9,"vwap":1701},"2025-11-24",35.83,35.96,35.79,35.907,0.142,2400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":911,"transactions":9,"vwap":1709},"2025-11-21",35.66,35.84,35.462,35.765,0.511,1.45,{"date":1713,"open":1714,"high":1715,"low":26,"close":26,"change":1716,"percent_change":1717,"volume":951,"transactions":9,"vwap":26},"2025-11-20",35.93,36.09,-0.492,-1.38,{"date":1719,"open":1709,"high":1709,"low":1720,"close":1246,"change":1721,"percent_change":997,"volume":902,"transactions":9,"vwap":1246},"2025-11-19",35.74,-0.079,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-18",35.825,-0.456,-1.26,100,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1432,"volume":1407,"transactions":9,"vwap":1731},"2025-11-17",36.6,36.281,-0.589,{"date":1734,"open":1680,"high":1564,"low":1680,"close":1680,"change":1735,"percent_change":1736,"volume":1059,"transactions":9,"vwap":1680},"2025-11-14",0.031,0.08,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1726,"volume":1554,"transactions":9,"vwap":1739},"2025-11-13",36.839,-0.471,{"date":1742,"open":1596,"high":1168,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-12",37.31,0.113,0.3,6600,{"date":1748,"open":1650,"high":1558,"low":1749,"close":1750,"change":779,"percent_change":38,"volume":1203,"transactions":9,"vwap":1750},"2025-11-11",37.175,37.197,{"date":1752,"open":1214,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-10",37.023998,36.691,36.927,0.392,1.07,2900,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1518,"volume":918,"transactions":9,"vwap":1762},"2025-11-07",36.277,36.535,0.048,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1539,"percent_change":1769,"volume":911,"transactions":9,"vwap":1767},"2025-11-06",36.482,36.487,36.475,-0.16,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":832,"transactions":9,"vwap":1773},"2025-11-05",36.508,36.545,36.505,0.244,0.67,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":787,"transactions":9,"vwap":1781},"2025-11-04",36.53,36.3,36.301,-0.349,-0.95,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1736,"percent_change":1788,"volume":832,"transactions":9,"vwap":1787},"2025-11-03",36.68,36.65,0.22,{"date":1790,"open":1791,"high":1791,"low":1213,"close":1213,"change":1107,"percent_change":1792,"volume":1554,"transactions":9,"vwap":1213},"2025-10-31",36.635,-0.58,{"date":1794,"open":1795,"high":1660,"low":1675,"close":1796,"change":657,"percent_change":212,"volume":1703,"transactions":9,"vwap":1796},"2025-10-30",36.765,36.782,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":832,"transactions":9,"vwap":1800},"2025-10-29",37.17,36.872,-0.293,-0.79,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":816,"percent_change":817,"volume":174,"transactions":9,"vwap":1807},"2025-10-28",37.4,37.035,37.165,{"date":1809,"open":1810,"high":1743,"low":1811,"close":1812,"change":1813,"percent_change":376,"volume":959,"transactions":9,"vwap":1812},"2025-10-27",37.21,36.95,37.18,0.363,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":910,"volume":1727,"transactions":9,"vwap":1816},"2025-10-24",36.817,0.057,{"date":1819,"open":1667,"high":1667,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":832,"transactions":9,"vwap":1820},"2025-10-23",36.76,0.189,0.52,{"date":1824,"open":1787,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1146,"volume":1066,"transactions":9,"vwap":1827},"2025-10-22",37.155,36.51,36.571,-0.115,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":676,"volume":1554,"transactions":9,"vwap":1832},"2025-10-21",36.71,36.686,-0.221,{"date":1835,"open":1666,"high":1836,"low":1666,"close":1836,"change":1837,"percent_change":824,"volume":911,"transactions":9,"vwap":1836},"2025-10-20",36.907,0.327,{"date":1839,"open":1840,"high":1261,"low":1841,"close":1261,"change":1842,"percent_change":1843,"volume":787,"transactions":9,"vwap":1261},"2025-10-17",36.56,36.504,0.165,0.45,{"date":1845,"open":1252,"high":1191,"low":1780,"close":1846,"change":1847,"percent_change":1848,"volume":982,"transactions":9,"vwap":1846},"2025-10-16",36.415,0.174,0.48,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1518,"percent_change":1854,"volume":938,"transactions":9,"vwap":1853},"2025-10-15",36.37,36.11,36.241,0.36,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-14",36.087002,36.19,36.111,0.303,0.85,7500,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1757,"volume":832,"transactions":9,"vwap":1866},"2025-10-13",35.862,35.808,0.379,{"date":1869,"open":1870,"high":1198,"low":1871,"close":1871,"change":1872,"percent_change":1217,"volume":832,"transactions":9,"vwap":1871},"2025-10-10",36,35.429,-0.724,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1727,"transactions":9,"vwap":1875},"2025-10-09",36.153,-0.321,-0.88,{"date":1879,"open":1252,"high":1252,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1554,"transactions":9,"vwap":1880},"2025-10-08",36.474,0.07,0.19,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1727,"transactions":9,"vwap":1885},"2025-10-07",36.404,-0.366,-1,{"date":1889,"open":1890,"high":1686,"low":1890,"close":1686,"change":1891,"percent_change":1478,"volume":832,"transactions":9,"vwap":1686},"2025-10-06",36.64,0.106,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":824,"volume":1407,"transactions":9,"vwap":1895},"2025-10-03",36.66,36.664,0.322,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1671,"volume":911,"transactions":9,"vwap":1900},"2025-10-02",36.29,36.342,0.095,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":799,"volume":1727,"transactions":9,"vwap":1904},"2025-10-01",36.247,0.252,{"date":1907,"open":1699,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":385,"volume":787,"transactions":9,"vwap":1908},"2025-09-30",35.995,35.935,0.101,{"date":1912,"open":1870,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":152,"volume":1601,"transactions":9,"vwap":1914},"2025-09-29",36.029999,35.894,0.125,{"date":1917,"open":1918,"high":1698,"low":1918,"close":1919,"change":1920,"percent_change":1861,"volume":1921,"transactions":9,"vwap":1919},"2025-09-26",35.613,35.769,0.301,15200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":732,"transactions":9,"vwap":1927},"2025-09-25",35.39,35.5,35.31,35.468,-0.255,-0.71,{"date":1931,"open":1698,"high":1698,"low":1932,"close":1932,"change":1043,"percent_change":676,"volume":1933,"transactions":9,"vwap":1932},"2025-09-24",35.723,5900,{"date":1935,"open":1206,"high":1206,"low":1936,"close":1936,"change":1937,"percent_change":424,"volume":1407,"transactions":9,"vwap":1936},"2025-09-23",35.94,-0.046,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1444,"volume":765,"transactions":9,"vwap":1941},"2025-09-22",35.88,35.986,35.773,0.081,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1524,"volume":787,"transactions":9,"vwap":1947},"2025-09-19",35.886,35.905,-0.195,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1302,"volume":1044,"transactions":9,"vwap":1953},"2025-09-18",36.12,36.089001,36.099998,0.146,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1727,"transactions":9,"vwap":1957},"2025-09-17",35.954,-0.144,-0.4,{"date":1961,"open":1198,"high":1962,"low":1870,"close":1963,"change":1964,"percent_change":112,"volume":787,"transactions":9,"vwap":1963},"2025-09-16",36.16,36.098,-0.002,{"date":1966,"open":1967,"high":1953,"low":1967,"close":1953,"change":1622,"percent_change":890,"volume":1241,"transactions":9,"vwap":1953},"2025-09-15",36.0099983,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":243,"volume":1407,"transactions":9,"vwap":1970},"2025-09-12",35.877,-0.139,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":872,"percent_change":1976,"volume":1554,"transactions":9,"vwap":1975},"2025-09-11",35.89,36.015999,0.87,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":622,"percent_change":865,"volume":1407,"transactions":9,"vwap":1980},"2025-09-10",35.68,35.705,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":539,"volume":1407,"transactions":9,"vwap":1983},"2025-09-09",35.695,-0.122,{"date":1986,"open":1706,"high":1987,"low":1706,"close":1987,"change":823,"percent_change":45,"volume":1044,"transactions":9,"vwap":1987},"2025-09-08",35.817,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1848,"volume":787,"transactions":9,"vwap":1992},"2025-09-05",35.65,35.69,35.461,0.168,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1861,"volume":787,"transactions":9,"vwap":1998},"2025-09-04",35.296,35.21,35.293,0.299,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":523,"volume":832,"transactions":9,"vwap":2004},"2025-09-03",35.07,34.992,34.994,0.051,{"date":2007,"open":2008,"high":2002,"low":2009,"close":2010,"change":981,"percent_change":489,"volume":1278,"transactions":9,"vwap":2010},"2025-09-02",34.8,34.73,34.943,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":471,"percent_change":958,"volume":1407,"transactions":9,"vwap":2013},"2025-08-29",35.273,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":514,"percent_change":1848,"volume":832,"transactions":9,"vwap":2018},"2025-08-28",35.37,35.55,35.533,{"date":2020,"open":1924,"high":1924,"low":2021,"close":2022,"change":405,"percent_change":2023,"volume":902,"transactions":9,"vwap":2022},"2025-08-27",35.236,35.363,-0.28,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":622,"volume":1727,"transactions":9,"vwap":2026},"2025-08-26",35.463,0.002,{"date":2029,"open":1992,"high":1992,"low":1992,"close":1992,"change":2030,"percent_change":2031,"volume":1407,"transactions":9,"vwap":1992},"2025-08-25",-0.445,-1.24,{"date":2033,"open":1699,"high":1699,"low":2034,"close":2034,"change":1330,"percent_change":1711,"volume":832,"transactions":9,"vwap":2034},"2025-08-22",35.906,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":1453,"transactions":9,"vwap":2038},"2025-08-21",35.48,35.394,-0.211,-0.59,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":1817,"percent_change":910,"volume":1075,"transactions":9,"vwap":2045},"2025-08-20",35.62,35.67,35.605,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":1577,"volume":1407,"transactions":9,"vwap":2048},"2025-08-19",35.548,-0.098,{"date":2051,"open":2052,"high":2053,"low":2017,"close":2054,"change":2055,"percent_change":366,"volume":1066,"transactions":9,"vwap":2054},"2025-08-18",35.64,35.72,35.646,-0.021,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":818,"transactions":9,"vwap":2060},"2025-08-15",35.78,35.81,35.667,0.179,0.5,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":1119,"volume":757,"transactions":9,"vwap":2066},"2025-08-14",35.44,35.488,-0.027,{"date":2069,"open":1926,"high":2070,"low":1926,"close":2071,"change":122,"percent_change":967,"volume":2072,"transactions":9,"vwap":2071},"2025-08-13",35.61,35.515,4100,{"date":2074,"open":2075,"high":1926,"low":2076,"close":2077,"change":2078,"percent_change":930,"volume":787,"transactions":9,"vwap":2077},"2025-08-12",35.19,35.18,35.265,0.422,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":740,"volume":2085,"transactions":9,"vwap":2083},"2025-08-11",34.935,35.0099983,34.843,-0.172,7700,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":137,"volume":1407,"transactions":9,"vwap":2089},"2025-08-08",35.139,35.014999,0.229,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":1241,"transactions":9,"vwap":2095},"2025-08-07",34.94,35.3,34.786,0.271,0.79,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":385,"percent_change":2102,"volume":811,"transactions":9,"vwap":2101},"2025-08-06",34.45,34.515,0.82,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":997,"volume":1554,"transactions":9,"vwap":2106},"2025-08-05",34.19,34.235,-0.074,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":174,"transactions":9,"vwap":2111},"2025-08-04",34.3,34.309,0.487,1.44,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":471,"volume":1241,"transactions":9,"vwap":2117},"2025-08-01",33.81,33.822,-0.088,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":1727,"transactions":9,"vwap":2121},"2025-07-31",33.91,-0.362,-1.06,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1163,"transactions":9,"vwap":2128},"2025-07-30",34.48,34.166,34.272,-0.316,-0.91,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":1882,"volume":1241,"transactions":9,"vwap":2134},"2025-07-29",34.69,34.588,0.066,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":1571,"volume":1059,"transactions":9,"vwap":2139},"2025-07-28",34.633,34.522,-0.531,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":981,"volume":1727,"transactions":9,"vwap":2143},"2025-07-25",35.053001,-0.117,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1617,"volume":765,"transactions":9,"vwap":2149},"2025-07-24",35.32,35.15,35.17,-0.145,{"date":2152,"open":2147,"high":2147,"low":2148,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-23",35.315,0.916,2.66,152400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":2163,"volume":982,"transactions":9,"vwap":2160},"2025-07-22",34.37,34.399,34.312,0.216,0.63,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":142,"volume":2170,"transactions":9,"vwap":2168},"2025-07-21",34.34,34.35,34.183,0.108,14600,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1677,"percent_change":498,"volume":2176,"transactions":9,"vwap":2175},"2025-07-18",34.11,34.060001,34.075001,10300,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":725,"volume":841,"transactions":9,"vwap":2180},"2025-07-17",33.985,34.127,0.117,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":52,"volume":1101,"transactions":9,"vwap":2187},"2025-07-16",33.85,34.029999,33.83,34.0099983,0.166,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":717,"volume":2195,"transactions":9,"vwap":2193},"2025-07-15",33.9,33.96,33.844,-0.305,14000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1543,"percent_change":1369,"volume":1241,"transactions":9,"vwap":2201},"2025-07-14",34.14,34.25,33.98,34.149,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":897,"volume":1554,"transactions":9,"vwap":2205},"2025-07-11",34.29,34.297,-0.265,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":786,"volume":1407,"transactions":9,"vwap":2209},"2025-07-10",34.562,0.007,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":132,"volume":1059,"transactions":9,"vwap":2215},"2025-07-09",34.28,34.569,34.555,0.266,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":1905,"percent_change":159,"volume":765,"transactions":9,"vwap":2220},"2025-07-08",34.236,34.289,{"date":2222,"open":2223,"high":2166,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-07",34.33,34.036999,-0.416,-1.21,9300,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":1162,"volume":1407,"transactions":9,"vwap":2230},"2025-07-03",34.453,-0.017,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":1993,"percent_change":52,"volume":918,"transactions":9,"vwap":2235},"2025-07-02",34.395,34.47,34.31,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":556,"volume":1241,"transactions":9,"vwap":2240},"2025-07-01",34.42,34.302,-0.038,{"date":2243,"open":2213,"high":2244,"low":2213,"close":2166,"change":2245,"percent_change":531,"volume":1147,"transactions":9,"vwap":2166},"2025-06-30",34.36,0.061,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":452,"volume":1727,"transactions":9,"vwap":2248},"2025-06-27",34.279,-0.078,{"date":2251,"open":2252,"high":2252,"low":2213,"close":2253,"change":2254,"percent_change":1360,"volume":1554,"transactions":9,"vwap":2253},"2025-06-26",34.41,34.357,0.33,{"date":2256,"open":2200,"high":2257,"low":2192,"close":2257,"change":2258,"percent_change":1769,"volume":902,"transactions":9,"vwap":2257},"2025-06-25",34.027,-0.053,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":66,"volume":1407,"transactions":9,"vwap":2262},"2025-06-24",34.049999,34.080002,0.305,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":1776,"volume":1727,"transactions":9,"vwap":2266},"2025-06-23",33.775,0.225,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":1877,"volume":2274,"transactions":9,"vwap":2272},"2025-06-20",33.69,33.71,33.55,-0.297,6000,{"date":2276,"open":2277,"high":2174,"low":2278,"close":2278,"change":2279,"percent_change":1788,"volume":931,"transactions":9,"vwap":2278},"2025-06-18",33.875,33.847,0.073,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":911,"transactions":9,"vwap":2284},"2025-06-17",33.97,34.09,33.774,-0.454,-1.33,{"date":2288,"open":2252,"high":2252,"low":2289,"close":2289,"change":2290,"percent_change":2163,"volume":832,"transactions":9,"vwap":2289},"2025-06-16",34.228,0.214,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":918,"transactions":9,"vwap":2295},"2025-06-13",33.977,34.048,34.014,-0.467,-1.35,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":2301,"percent_change":1843,"volume":1727,"transactions":9,"vwap":2300},"2025-06-12",34.481,0.156,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":366,"percent_change":1074,"volume":1746,"transactions":9,"vwap":2306},"2025-06-11",34.52,34.53,34.325,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":1727,"transactions":9,"vwap":2309},"2025-06-10",34.385,0.042,0.12,{"date":2313,"open":2223,"high":2314,"low":2110,"close":2315,"change":1736,"percent_change":1444,"volume":805,"transactions":9,"vwap":2315},"2025-06-09",34.4,34.343,{"date":2317,"open":2236,"high":2236,"low":2318,"close":2318,"change":2319,"percent_change":152,"volume":902,"transactions":9,"vwap":2318},"2025-06-06",34.263,0.118,{"date":2321,"open":2213,"high":2213,"low":2322,"close":2322,"change":657,"percent_change":471,"volume":911,"transactions":9,"vwap":2322},"2025-06-05",34.145,{"date":2324,"open":2204,"high":2204,"low":2106,"close":2106,"change":2325,"percent_change":2326,"volume":811,"transactions":9,"vwap":2106},"2025-06-04",0.195,0.57,{"date":2328,"open":2261,"high":2329,"low":2330,"close":2330,"change":980,"percent_change":2331,"volume":998,"transactions":9,"vwap":2330},"2025-06-03",34.13,34.040001,-0.38,{"date":2333,"open":2334,"high":2199,"low":2283,"close":2335,"change":1079,"percent_change":967,"volume":1075,"transactions":9,"vwap":2335},"2025-06-02",34.099998,34.171,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2027,"percent_change":622,"volume":911,"transactions":9,"vwap":2340},"2025-05-30",34,33.755,33.93,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":1915,"percent_change":265,"volume":1727,"transactions":9,"vwap":2343},"2025-05-29",33.928,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":787,"transactions":9,"vwap":2347},"2025-05-28",33.79,33.803,-0.418,-1.22,{"date":2351,"open":2352,"high":2352,"low":2334,"close":2353,"change":2354,"percent_change":930,"volume":911,"transactions":9,"vwap":2353},"2025-05-27",34.32,34.221,0.409,{"date":2356,"open":2340,"high":2340,"low":2357,"close":2357,"change":2358,"percent_change":917,"volume":911,"transactions":9,"vwap":2357},"2025-05-23",33.812,-0.022,{"date":2360,"open":2361,"high":2191,"low":2361,"close":2362,"change":2363,"percent_change":1074,"volume":902,"transactions":9,"vwap":2362},"2025-05-22",33.7,33.834,-0.057,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":676,"volume":1147,"transactions":9,"vwap":2367},"2025-05-21",35.73,33.891,-0.206,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":1170,"percent_change":443,"volume":902,"transactions":9,"vwap":2372},"2025-05-20",34.2,34.097,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":2376,"percent_change":480,"volume":1727,"transactions":9,"vwap":2375},"2025-05-19",33.89,0.155,{"date":2378,"open":2271,"high":2186,"low":2271,"close":2379,"change":1254,"percent_change":523,"volume":749,"transactions":9,"vwap":2379},"2025-05-16",33.735,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":798,"percent_change":2384,"volume":787,"transactions":9,"vwap":2383},"2025-05-15",33.666,33.683,0.83,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2388,"change":1928,"percent_change":2389,"volume":1059,"transactions":9,"vwap":2388},"2025-05-14",33.5,33.407,-0.76,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1622,"percent_change":1776,"volume":2396,"transactions":9,"vwap":2395},"2025-05-13",33.61,33.88,33.45,33.662,21100,{"date":2398,"open":2399,"high":2223,"low":2400,"close":2401,"change":2402,"percent_change":132,"volume":732,"transactions":9,"vwap":2401},"2025-05-12",33.6,33.349,33.439,0.259,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":2407,"percent_change":1745,"volume":1554,"transactions":9,"vwap":2406},"2025-05-09",33.272,33.18,0.098,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1074,"volume":982,"transactions":9,"vwap":2413},"2025-05-08",33.134,33.2,33.049999,33.082001,-0.056,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":1278,"transactions":9,"vwap":2418},"2025-05-07",33.25,33.138,-0.123,-0.37,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":2118,"percent_change":471,"volume":1059,"transactions":9,"vwap":2425},"2025-05-06",33.38,33.39,33.261,{"date":2427,"open":2394,"high":2428,"low":2400,"close":2400,"change":2429,"percent_change":2311,"volume":848,"transactions":9,"vwap":2400},"2025-05-05",33.49,0.04,{"date":2431,"open":2432,"high":2432,"low":2432,"close":2432,"change":2433,"percent_change":1277,"volume":1554,"transactions":9,"vwap":2432},"2025-05-02",33.309,0.602,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":2438,"percent_change":415,"volume":902,"transactions":9,"vwap":2437},"2025-05-01",32.83,32.707,-0.047,{"date":2440,"open":2441,"high":2441,"low":2441,"close":2441,"change":2442,"percent_change":917,"volume":1554,"transactions":9,"vwap":2441},"2025-04-30",32.754,-0.023,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":1270,"percent_change":786,"volume":1407,"transactions":9,"vwap":2446},"2025-04-29",32.621,32.777,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":1821,"percent_change":1490,"volume":832,"transactions":9,"vwap":2450},"2025-04-28",32.56,32.769,{"date":2452,"open":2453,"high":2453,"low":2453,"close":2453,"change":2454,"percent_change":1663,"volume":1407,"transactions":9,"vwap":2453},"2025-04-25",32.58,0.144,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":547,"volume":2460,"transactions":9,"vwap":2458},"2025-04-24",32.26,32.436,0.408,13700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":840,"volume":1059,"transactions":9,"vwap":2465},"2025-04-23",32.064999,32.17,32.028,0.134,{"date":180,"open":2468,"high":2469,"low":176,"close":2470,"change":2471,"percent_change":631,"volume":805,"transactions":9,"vwap":2470},31.77,32.02,31.894,0.124]