[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOUT":3,"homepage-market-summary":28,"stock-historical-BOUT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BOUT","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},"CapForce IBD Breakout Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2907,0.1249,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.965,42.59,42.6347,0.3303,0.77,830.1138,49.41,35.049999,3217.1306008366532,55.1,2024,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},33.0099983,2653,968199.78081,28.41,"2025-04-22",[180,183,190,198,207,217,226,234,244,255,266,277,287,296,304,313,324,334,343,352,360,369,378,387,395,404,411,421,430,440,451,462,471,479,487,496,505,514,522,531,541,550,561,571,580,591,598,607,613,622,630,638,646,653,662,672,680,687,696,705,712,720,727,736,745,752,760,769,775,783,791,797,803,812,819,827,832,837,843,849,855,861,866,873,879,884,889,896,901,907,913,919,926,932,939,947,955,960,965,972,977,981,988,995,999,1007,1012,1018,1025,1031,1038,1044,1050,1054,1061,1065,1070,1076,1083,1091,1095,1101,1108,1114,1121,1127,1134,1137,1141,1145,1152,1157,1164,1168,1174,1179,1186,1192,1197,1202,1209,1213,1218,1223,1228,1233,1238,1245,1249,1254,1260,1265,1268,1273,1278,1284,1290,1296,1301,1307,1312,1317,1321,1325,1330,1336,1342,1350,1354,1359,1364,1367,1374,1377,1383,1388,1394,1400,1406,1411,1418,1426,1430,1433,1439,1445,1452,1458,1463,1470,1476,1480,1486,1488,1493,1499,1504,1508,1515,1520,1524,1528,1532,1538,1543,1547,1553,1558,1562,1567,1572,1575,1577,1581,1584,1588,1594,1598,1602,1604,1611,1617,1622,1626,1629,1633,1637,1641,1646,1652,1655,1660,1666,1670,1674,1678,1683,1689,1695,1700,1702,1707,1710,1713,1715,1720,1724,1728,1732,1738,1740,1742,1745,1749,1751,1754,1757,1761,1765,1771,1775,1779,1782,1786,1791,1793,1796,1800,1803,1806,1810,1814,1818,1821,1825,1830,1833,1836,1839,1842,1847,1849,1853,1858,1861,1863,1865,1869,1872,1877,1879,1884,1888,1891,1895,1899,1901,1904,1907,1909,1913,1916,1921,1925,1929,1931,1933,1938,1941,1944,1947,1949,1951,1953,1958,1962,1967,1972,1974,1976,1979,1982,1986,1990,1994,1998,2002,2005,2009,2013,2018,2022,2026,2031,2035,2039,2043,2047,2051,2054,2058,2064,2067,2071,2077,2079,2084,2089,2093,2095,2099,2103,2106,2111,2116,2120,2125,2128,2132,2137,2142,2145,2149,2154,2159],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},21,42.9232,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.0128,0.03,146.1623,28,42.5388,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",42.6219,-0.5131,-1.19,88.1393,24,43.0321,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",42.88,43.135,0.2163,0.5,981.7063,32,42.8964,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",43.01,42.82,42.9187,-0.6072,-1.4,1671.9153,37,42.8999,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",43.5,43.5259,0.1832,0.42,225.6761,29,43.4541,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":224,"vwap":233},"2026-09-24",43.045,43.3427,0.453,1.06,253.2013,43.095,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",43.2,43.28,42.8897,-0.6356,-1.46,940.1393,26,43.178,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",43.5499,43.56,43.395,43.5253,0.0324,0.07,1627.1393,30,43.4506,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",43.58,43.64,43.37,43.4929,0.3448,0.8,3292.3431,36,43.5508,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",43.19,43.25,42.97,43.1481,-0.2359,-0.54,5585.5691,47,43.1573,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",43.69,43.74,43.384,0.4465,1.04,2669.2751,46,43.6183,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":215,"vwap":295},"2026-09-16",43.32,42.72,42.9375,-0.0894,-0.21,783.647,43.1082,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":253,"vwap":303},"2026-09-15",43,43.0269,-0.6319,-1.45,847.2761,43.0241,{"date":305,"open":237,"high":306,"low":237,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",43.93,43.6588,0.2083,0.48,2934.3011,39,43.4864,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",43.77,43.7701,43.43,43.4505,-0.2152,-0.49,5982.3031,42,43.4708,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":298,"vwap":333},"2026-09-10",43.71,43.84,43.6501,43.6657,-0.5934,-1.34,3651.2971,43.7642,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",44.5,44.2591,-0.1761,-0.4,1713.2531,41,44.3698,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":205,"vwap":351},"2026-09-08",44.58,44.42,44.4352,-0.2326,-0.52,3047.2531,44.4798,{"date":353,"open":354,"high":354,"low":345,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":253,"vwap":359},"2026-09-04",44.76,44.6678,-0.2459,-0.55,1276.2531,44.6016,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":253,"vwap":368},"2026-09-03",44.94,44.775,44.9137,0.2261,0.51,1405.8101,44.8615,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":322,"vwap":377},"2026-09-02",44.13,44.6876,44.11,0.833,1.9,13574.3251,44.2145,{"date":379,"open":380,"high":373,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":224,"vwap":386},"2026-09-01",43.86,43.85,43.8546,-0.2761,-0.63,612.6611,43.9626,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":242,"vwap":394},"2026-08-31",43.8701,44.1307,-0.0341,-0.08,626.2531,43.971,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",44.51,44.1648,-0.7528,-1.68,312.2531,27,44.3713,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":222,"volume":409,"transactions":242,"vwap":410},"2026-08-27",45.01,44.9176,0.187,1388.2751,44.9866,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":402,"vwap":420},"2026-08-26",44.715,44.8199,44.705,44.7306,0.0631,0.14,472.5981,44.748,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":311,"vwap":429},"2026-08-25",44.86,44.65,44.6675,0.0829,0.19,1135.2751,44.7263,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",44.35,44.7,44.5846,0.2522,0.57,8487.3041,96,44.5896,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",44.28,44.48,43.97,44.3324,0.431,0.98,1680.6031,81,44.2633,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",44,44.38,43.9,43.9014,-0.4477,-1.01,2442.3229,68,44.0573,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",45.43,44.3491,-0.5109,-1.14,2722.3327,53,44.6266,{"date":472,"open":423,"high":473,"low":474,"close":423,"change":475,"percent_change":476,"volume":477,"transactions":341,"vwap":478},"2026-08-18",44.97,44.75,-0.3962,-0.88,2232.354035,44.9156,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":275,"vwap":486},"2026-08-17",45,45.2562,0.5603,1.25,747.0709,45.1328,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":460,"vwap":495},"2026-08-14",44.66,44.77,44.6959,-0.0207,-0.05,1541.1751,44.6878,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",45.58,44.7166,-1.0749,-2.35,862.3351,49,45.2106,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":105,"volume":512,"transactions":322,"vwap":513},"2026-08-12",45.94,46.04,45.6801,45.7915,0.0256,974.591575,45.5764,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":322,"vwap":521},"2026-08-11",46.18,45.7659,-0.4327,-0.94,1308.2531,45.969,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":402,"vwap":530},"2026-08-10",46.27,46.41,46.1986,-0.2177,-0.47,886.8671,46.2854,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",46.61,46.28,46.4163,0.2436,0.53,3409.67,31,46.2998,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",46.7,46.1727,-0.8212,-1.75,522.8357,23,46.6609,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",47.11,47.2499,46.771,46.9939,0.1248,0.27,5310.6827,62,46.9922,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",46.59,47.04,46.8691,0.6629,1.43,4477.4827,88,46.8182,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":285,"vwap":579},"2026-08-03",46.35,45.96,46.2062,-0.0296,-0.06,2082.4967,46.0936,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",45.54,46.3,45.501,46.2358,0.0021,0,1790.8355,33,45.7183,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":537,"volume":595,"transactions":596,"vwap":597},"2026-07-30",46.2337,0.2459,248.0927,35,46.1198,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",46.205,45.9878,-0.7758,-1.66,675.8357,34,46.1484,{"date":608,"open":573,"high":609,"low":573,"close":609,"change":610,"percent_change":222,"volume":611,"transactions":539,"vwap":612},"2026-07-28",46.7636,0.1961,1422.2977,46.4639,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":264,"vwap":621},"2026-07-27",46.81,46.8901,46.5675,0.3027,0.65,1988.8357,46.856,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":557,"volume":627,"transactions":628,"vwap":629},"2026-07-24",46.29,46.2648,0.1266,222.9167,22,46.2956,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":357,"percent_change":635,"volume":636,"transactions":589,"vwap":637},"2026-07-23",46.099,46.1382,46.09,-1.18,2509.3587,46.1014,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":539,"vwap":645},"2026-07-22",46.74,46.6882,0.0034,0.01,305.5507,46.6621,{"date":647,"open":516,"high":648,"low":516,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":224,"vwap":652},"2026-07-21",46.6848,0.7011,1.52,386.1007,46.3963,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",46.79,45.9837,-0.6019,-1.29,4422.1207,56,46.3193,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":322,"vwap":671},"2026-07-17",46.15,46.7201,45.88,46.5856,-0.1418,-0.3,4816.6997,46.583,{"date":673,"open":674,"high":674,"low":563,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":205,"vwap":679},"2026-07-16",46.98,46.7274,-0.3883,-0.82,637.8357,46.8547,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":242,"vwap":686},"2026-07-15",47.1157,0.4442,0.95,44.1461,46.9121,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":341,"vwap":695},"2026-07-14",46.4401,46.86,46.6715,0.5047,1.09,6893.0411,46.7358,{"date":697,"open":698,"high":698,"low":664,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-13",46.47,46.1668,-0.4932,-1.06,2173.3211,40,46.2364,{"date":706,"open":275,"high":275,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",46.42,46.66,-0.35,-0.74,1900,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",46.64,47.040001,47.0099983,0.85,1.84,4400,{"date":721,"open":285,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-07-08",46.16,45.91,-0.99,-2.1,1600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",47.17,47.29,46.83,47.15,-0.44,-0.92,3500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",47.63,47.78,47.56,47.59,0.55,1.17,7100,{"date":746,"open":747,"high":747,"low":748,"close":715,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":715},"2026-07-02",48.0099983,46.88,-0.98,-2.04,1300,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",48.53,47.99,48.02,-0.91,-1.86,2100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",48.38,48.98,48.36,48.93,0.62,1.28,9800,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":759,"transactions":9,"vwap":772},"2026-06-29",47.88,48.31,0.41,0.86,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",48.25,48.3,47.9,-0.95,-1.94,4700,{"date":784,"open":785,"high":23,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",49.029999,48.58,48.85,1.14,2.39,4200,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":726,"transactions":9,"vwap":794},"2026-06-24",47.91,47.71,-0.16,-0.33,{"date":798,"open":794,"high":799,"low":794,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",47.87,-0.93,-1.91,500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",48.87,49.02,48.69,48.8,0.64,1.33,1700,{"date":813,"open":814,"high":815,"low":747,"close":816,"change":817,"percent_change":818,"volume":711,"transactions":9,"vwap":816},"2026-06-18",48.22,48.26,48.16,0.67,1.41,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",48.17,48.18,47.49,-0.29,-0.61,2400,{"date":828,"open":829,"high":829,"low":739,"close":739,"change":830,"percent_change":831,"volume":711,"transactions":9,"vwap":739},"2026-06-16",48.34,-0.24,-0.5,{"date":833,"open":834,"high":835,"low":756,"close":756,"change":203,"percent_change":836,"volume":726,"transactions":9,"vwap":756},"2026-06-15",48.2,48.24,1.05,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":21,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-12",47.060001,47.52,1.65,1400,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":802,"transactions":9,"vwap":846},"2026-06-11",46.12,46.75,1.63,3.61,{"date":850,"open":851,"high":582,"low":852,"close":852,"change":384,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-10",45.48,45.12,-1.38,2900,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":293,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-09",44.6,45.75,-0.46,1100,{"date":862,"open":863,"high":863,"low":574,"close":574,"change":864,"percent_change":865,"volume":726,"transactions":9,"vwap":574},"2026-06-08",46.36,0.72,1.59,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":172,"transactions":9,"vwap":869},"2026-06-05",45.14,45.24,45.13,-2.37,-4.98,{"date":874,"open":739,"high":739,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",47.61,-0.09,-0.19,300,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":587,"percent_change":587,"volume":172,"transactions":9,"vwap":883},"2026-06-03",48.049999,47.67,47.7,{"date":885,"open":886,"high":887,"low":886,"close":883,"change":231,"percent_change":888,"volume":826,"transactions":9,"vwap":883},"2026-06-02",47.31,47.84,2.27,{"date":890,"open":891,"high":892,"low":891,"close":714,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":714},"2026-06-01",46.21,46.92,0.1,0.21,800,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":878,"transactions":9,"vwap":898},"2026-05-29",46.54,-0.18,-0.39,{"date":902,"open":903,"high":715,"low":903,"close":904,"change":293,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-28",46.45,46.72,-0.45,2700,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",46.93,-0.28,-0.59,600,{"date":914,"open":715,"high":915,"low":916,"close":915,"change":447,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-26",47.21,46.94,2.12,4500,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-22",46.19,46.23,0.43,0.94,400,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":751,"transactions":9,"vwap":929},"2026-05-21",45.38,45.8,0.18,0.39,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":726,"transactions":9,"vwap":936},"2026-05-20",45.25,45.64,45.62,0.79,1.76,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":349,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-19",44.4,45.15,44.25,44.83,-1.15,3000,{"date":948,"open":949,"high":950,"low":869,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-18",45.65,45.89,45.35,-0.53,-1.16,6300,{"date":956,"open":583,"high":583,"low":666,"close":666,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":666},"2026-05-15",-1.09,-2.32,900,{"date":961,"open":962,"high":275,"low":962,"close":963,"change":930,"percent_change":145,"volume":964,"transactions":9,"vwap":963},"2026-05-14",46.71,46.97,2800,{"date":966,"open":967,"high":968,"low":969,"close":655,"change":203,"percent_change":970,"volume":971,"transactions":9,"vwap":655},"2026-05-13",46.63,46.85,46.55,1.08,2000,{"date":973,"open":624,"high":624,"low":624,"close":624,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":624},"2026-05-12",-0.32,-0.69,200,{"date":978,"open":903,"high":533,"low":903,"close":533,"change":979,"percent_change":980,"volume":802,"transactions":9,"vwap":533},"2026-05-11",0.29,0.63,{"date":982,"open":983,"high":698,"low":845,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",46.25,46.32,0.56,1.22,2500,{"date":989,"open":962,"high":962,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-07",45.55,45.76,-0.7,-1.51,3800,{"date":996,"open":615,"high":615,"low":534,"close":997,"change":998,"percent_change":309,"volume":971,"transactions":9,"vwap":997},"2026-05-06",46.46,0.22,{"date":1000,"open":1001,"high":1002,"low":929,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-05",45.82,46.34,46.24,1.18,2.62,10900,{"date":1008,"open":936,"high":936,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":726,"transactions":9,"vwap":1009},"2026-05-04",45.060001,-0.38,-0.84,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":979,"volume":842,"transactions":9,"vwap":1016},"2026-05-01",45.26,45.47,45.44,0.13,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-30",44.61,45.31,1.26,2.86,1200,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":742,"percent_change":1022,"volume":1030,"transactions":9,"vwap":1029},"2026-04-29",44.14,43.96,44.049999,1500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":219,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":219},"2026-04-28",44.24,43.41,-0.76,-1.72,3100,{"date":1039,"open":943,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":842,"transactions":9,"vwap":1040},"2026-04-27",44.26,44.16,0.47,1.07,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":925,"transactions":9,"vwap":1046},"2026-04-24",43.79,43.7,0.36,0.83,{"date":1051,"open":279,"high":279,"low":1052,"close":317,"change":1053,"percent_change":859,"volume":842,"transactions":9,"vwap":317},"2026-04-23",43.18,-0.2,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":931,"volume":1060,"transactions":9,"vwap":1058},"2026-04-22",43.72,43.54,43.63,0.17,700,{"date":1062,"open":373,"high":373,"low":269,"close":1063,"change":1064,"percent_change":658,"volume":906,"transactions":9,"vwap":1063},"2026-04-21",43.46,-0.57,{"date":1066,"open":1067,"high":373,"low":1067,"close":1068,"change":1069,"percent_change":930,"volume":918,"transactions":9,"vwap":1068},"2026-04-20",43.88,44.029999,0.08,{"date":1071,"open":327,"high":1072,"low":327,"close":1073,"change":1074,"percent_change":1075,"volume":735,"transactions":9,"vwap":1073},"2026-04-17",44.21,43.95,0.92,2.14,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":971,"transactions":9,"vwap":1080},"2026-04-16",43.23,42.94,43.029999,-0.03,-0.07,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-15",43.57,42.76,43.060001,-0.34,-0.78,4900,{"date":1092,"open":298,"high":1093,"low":298,"close":1093,"change":1094,"percent_change":836,"volume":802,"transactions":9,"vwap":1093},"2026-04-14",43.4,0.45,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":817,"percent_change":1100,"volume":964,"transactions":9,"vwap":1099},"2026-04-13",42.37,42.96,42.95,1.58,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1060,"transactions":9,"vwap":1105},"2026-04-10",42.25,42.45,42.28,0.02,0.05,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1030,"transactions":9,"vwap":1111},"2026-04-09",41.43,42.26,1.15,2.8,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":484,"percent_change":1120,"volume":726,"transactions":9,"vwap":1119},"2026-04-08",41.049999,41.21,40.87,41.11,3.14,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":824,"percent_change":1126,"volume":912,"transactions":9,"vwap":1125},"2026-04-07",40.02,40.099998,39.86,-0.72,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":709,"volume":1090,"transactions":9,"vwap":1132},"2026-04-06",40.24,40.33,39.91,40.15,-0.14,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":366,"percent_change":767,"volume":976,"transactions":9,"vwap":1136},"2026-04-02",40.29,{"date":1138,"open":1131,"high":1139,"low":1140,"close":1140,"change":50,"percent_change":484,"volume":895,"transactions":9,"vwap":1140},"2026-04-01",40.27,39.78,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":87,"percent_change":1144,"volume":925,"transactions":9,"vwap":1143},"2026-03-31",39.29,2.67,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":860,"transactions":9,"vwap":1148},"2026-03-30",38.080002,38.27,37.96,-0.81,-2.07,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":830,"percent_change":825,"volume":860,"transactions":9,"vwap":1156},"2026-03-27",39.31,39.049999,39.080002,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":749,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-26",39.93,40.029999,39.32,-2.43,2200,{"date":1165,"open":1139,"high":1166,"low":1139,"close":1167,"change":587,"percent_change":587,"volume":860,"transactions":9,"vwap":1167},"2026-03-25",40.57,40.3,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1167,"change":1172,"percent_change":1173,"volume":959,"transactions":9,"vwap":1167},"2026-03-24",39.72,40.45,0.82,2.08,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":717,"percent_change":1178,"volume":878,"transactions":9,"vwap":1177},"2026-03-23",39.41,39.48,2.2,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":912,"transactions":9,"vwap":1182},"2026-03-20",38.62,38.63,38.56,-0.75,-1.9,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":557,"percent_change":1191,"volume":1163,"transactions":9,"vwap":1190},"2026-03-19",38.36,39.51,39.38,0.69,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1059,"percent_change":1196,"volume":878,"transactions":9,"vwap":1195},"2026-03-18",39.25,39.11,0.44,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":150,"percent_change":1201,"volume":976,"transactions":9,"vwap":1200},"2026-03-17",38.79,38.94,0.91,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":964,"transactions":9,"vwap":1206},"2026-03-16",38.74,38.8,38.59,0.37,0.97,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":186,"percent_change":1069,"volume":1212,"transactions":9,"vwap":1211},"2026-03-13",38.22,100,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1036,"volume":842,"transactions":9,"vwap":1216},"2026-03-12",38.53,38.19,-0.67,{"date":1219,"open":1206,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":36,"volume":759,"transactions":9,"vwap":1220},"2026-03-11",38.86,38.48,0.28,{"date":1224,"open":1225,"high":1154,"low":1225,"close":1226,"change":1222,"percent_change":36,"volume":1227,"transactions":9,"vwap":1226},"2026-03-10",38.5,38.58,149200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":773,"percent_change":970,"volume":1163,"transactions":9,"vwap":1231},"2026-03-09",37.45,38.3,37.44,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":677,"percent_change":1237,"volume":878,"transactions":9,"vwap":1236},"2026-03-06",37.83,37.89,-2.12,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":895,"transactions":9,"vwap":1242},"2026-03-05",39.27,38.28,38.71,-0.96,-2.42,{"date":1246,"open":1159,"high":1159,"low":1247,"close":1247,"change":1248,"percent_change":366,"volume":751,"transactions":9,"vwap":1247},"2026-03-04",39.67,0.2,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":802,"transactions":9,"vwap":1251},"2026-03-03",39.47,-1.95,-4.71,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":959,"transactions":9,"vwap":1257},"2026-03-02",41.07,41.42,0.58,1.42,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":293,"percent_change":1264,"volume":925,"transactions":9,"vwap":1263},"2026-02-27",40.5,40.84,-0.51,{"date":1266,"open":1116,"high":1116,"low":1116,"close":1116,"change":528,"percent_change":1267,"volume":976,"transactions":9,"vwap":1116},"2026-02-26",-1.13,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":979,"volume":878,"transactions":9,"vwap":1271},"2026-02-25",41.44,41.52,0.12,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":125,"percent_change":447,"volume":1024,"transactions":9,"vwap":1277},"2026-02-24",41.080002,41.46,41.4,{"date":1279,"open":1280,"high":1280,"low":1281,"close":341,"change":1282,"percent_change":952,"volume":1283,"transactions":9,"vwap":341},"2026-02-23",41.25,40.88,-0.22,4600,{"date":1285,"open":1117,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":811,"transactions":9,"vwap":1286},"2026-02-20",41.22,41.14,0.75,1.85,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":392,"percent_change":1053,"volume":1295,"transactions":9,"vwap":1293},"2026-02-19",40.21,40.47,40.19,9700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1042,"percent_change":743,"volume":895,"transactions":9,"vwap":1299},"2026-02-18",40.44,40.55,40.37,{"date":1302,"open":1303,"high":1167,"low":1304,"close":1305,"change":643,"percent_change":1106,"volume":1306,"transactions":9,"vwap":1305},"2026-02-17",39.89,39.85,40.080002,6600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":619,"volume":976,"transactions":9,"vwap":1310},"2026-02-13",39.98,40.07,0.26,{"date":1313,"open":1125,"high":1314,"low":1315,"close":1315,"change":357,"percent_change":1316,"volume":711,"transactions":9,"vwap":1315},"2026-02-12",39.9,39.81,-1.36,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1319,"change":140,"percent_change":262,"volume":1024,"transactions":9,"vwap":1319},"2026-02-11",40.36,40.17,{"date":1322,"open":1293,"high":1293,"low":1323,"close":1323,"change":825,"percent_change":1324,"volume":906,"transactions":9,"vwap":1323},"2026-02-10",40.040001,-1.5,{"date":1326,"open":1124,"high":1327,"low":1124,"close":1328,"change":774,"percent_change":1329,"volume":726,"transactions":9,"vwap":1328},"2026-02-09",40.79,40.65,2.16,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1037,"transactions":9,"vwap":1333},"2026-02-06",38.4,39.79,1.79,4.71,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1243,"volume":782,"transactions":9,"vwap":1340},"2026-02-05",38.32,38.33,38,-0.37,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-04",37.88,38.44,38.37,-1.2,-3.03,96700,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":998,"percent_change":985,"volume":1030,"transactions":9,"vwap":1353},"2026-02-03",39.22,39.57,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":864,"percent_change":1358,"volume":751,"transactions":9,"vwap":1357},"2026-02-02",38.17,39.35,1.86,{"date":1360,"open":1361,"high":1362,"low":1226,"close":1182,"change":1011,"percent_change":1363,"volume":759,"transactions":9,"vwap":1182},"2026-01-30",39.07,39.18,-2.13,{"date":1365,"open":1366,"high":1366,"low":1251,"close":1251,"change":186,"percent_change":1069,"volume":878,"transactions":9,"vwap":1251},"2026-01-29",39.61,{"date":1368,"open":1369,"high":1369,"low":1194,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-28",39.75,39.44,-0.42,-1.05,3900,{"date":1375,"open":1170,"high":1376,"low":1170,"close":1125,"change":1207,"percent_change":924,"volume":959,"transactions":9,"vwap":1125},"2026-01-27",39.92,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1379,"change":1382,"percent_change":773,"volume":782,"transactions":9,"vwap":1379},"2026-01-26",39.49,39.52,39.39,0.16,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":709,"percent_change":476,"volume":971,"transactions":9,"vwap":1387},"2026-01-23",39.43,39.2,39.33,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1222,"percent_change":1393,"volume":735,"transactions":9,"vwap":1392},"2026-01-22",39.8,39.66,39.68,0.71,{"date":1395,"open":1396,"high":1353,"low":1396,"close":1397,"change":1288,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-21",38.76,39.4,1.94,7300,{"date":1401,"open":1148,"high":1402,"low":1148,"close":1403,"change":1371,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-20",38.9,38.65,-1.07,2300,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1361,"change":1410,"percent_change":910,"volume":1024,"transactions":9,"vwap":1361},"2026-01-16",39.15,39.029999,-0.11,{"date":1412,"open":1362,"high":1413,"low":1414,"close":1362,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1362},"2026-01-15",39.34,39.17,0.76,1.98,1800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":895,"transactions":9,"vwap":1423},"2026-01-14",38.24,38.49,38.16,38.42,-0.1,-0.26,{"date":1427,"open":1428,"high":1429,"low":1221,"close":1429,"change":587,"percent_change":587,"volume":964,"transactions":9,"vwap":1429},"2026-01-13",38.51,38.52,{"date":1431,"open":1432,"high":1429,"low":1432,"close":1429,"change":557,"percent_change":1393,"volume":971,"transactions":9,"vwap":1429},"2026-01-12",38.38,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":817,"percent_change":1438,"volume":912,"transactions":9,"vwap":1437},"2026-01-09",37.8,38.29,38.25,1.78,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1024,"transactions":9,"vwap":1442},"2026-01-08",37.47,37.58,0.04,0.11,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1053,"percent_change":952,"volume":1451,"transactions":9,"vwap":1450},"2026-01-07",37.46,37.63,37.43,37.54,45200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1201,"volume":925,"transactions":9,"vwap":1456},"2026-01-06",37.76,37.82,37.74,0.34,{"date":1459,"open":1460,"high":1447,"low":1460,"close":1461,"change":1043,"percent_change":1462,"volume":172,"transactions":9,"vwap":1461},"2026-01-05",36.5,37.4,2.95,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":186,"percent_change":1069,"volume":1469,"transactions":9,"vwap":1468},"2026-01-02",36.29,36.45,36.080002,36.33,6400,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":987,"transactions":9,"vwap":1473},"2025-12-31",36.62,36.3,-0.65,-1.76,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":293,"percent_change":1064,"volume":751,"transactions":9,"vwap":1479},"2025-12-30",37.029999,36.95,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":669,"percent_change":1485,"volume":1306,"transactions":9,"vwap":1484},"2025-12-29",37.17,37.2,37.16,-0.8,{"date":1487,"open":1447,"high":1447,"low":1447,"close":1447,"change":587,"percent_change":587,"volume":1212,"transactions":9,"vwap":1447},"2025-12-26",{"date":1489,"open":1490,"high":1447,"low":1490,"close":1447,"change":1491,"percent_change":1492,"volume":1030,"transactions":9,"vwap":1447},"2025-12-24",37.25,0.09,0.24,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":251,"percent_change":427,"volume":1498,"transactions":9,"vwap":1497},"2025-12-23",37.19,37.42,37.37,3400,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":366,"percent_change":1503,"volume":959,"transactions":9,"vwap":1502},"2025-12-22",37.0099983,37.3,1.39,{"date":1505,"open":1460,"high":1506,"low":1460,"close":1507,"change":222,"percent_change":1112,"volume":860,"transactions":9,"vwap":1507},"2025-12-19",36.85,36.79,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":971,"transactions":9,"vwap":1512},"2025-12-18",36.26,36.44,36.37,0.54,1.51,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":273,"percent_change":1519,"volume":854,"transactions":9,"vwap":1518},"2025-12-17",36.09,35.83,-1.48,{"date":1521,"open":1522,"high":1512,"low":1522,"close":1512,"change":1523,"percent_change":796,"volume":172,"transactions":9,"vwap":1512},"2025-12-16",36.23,-0.12,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1443,"percent_change":1444,"volume":912,"transactions":9,"vwap":1527},"2025-12-15",36.63,36.49,{"date":1529,"open":1530,"high":1530,"low":1466,"close":1466,"change":519,"percent_change":1531,"volume":878,"transactions":9,"vwap":1466},"2025-12-12",36.54,-2.51,{"date":1533,"open":1461,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1060,"transactions":9,"vwap":1535},"2025-12-11",37.48,37.39,0.31,0.84,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1196,"percent_change":1542,"volume":925,"transactions":9,"vwap":1541},"2025-12-10",36.65,37.080002,1.2,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1106,"percent_change":1107,"volume":172,"transactions":9,"vwap":1546},"2025-12-09",36.68,36.64,{"date":1548,"open":1472,"high":1549,"low":1550,"close":1472,"change":1551,"percent_change":1552,"volume":842,"transactions":9,"vwap":1472},"2025-12-08",36.7,36.6,-0.25,-0.68,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1410,"volume":811,"transactions":9,"vwap":1556},"2025-12-05",36.93,36.87,-0.04,{"date":1559,"open":1550,"high":1560,"low":1550,"close":1561,"change":930,"percent_change":50,"volume":842,"transactions":9,"vwap":1561},"2025-12-04",37.02,36.91,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":105,"percent_change":1382,"volume":811,"transactions":9,"vwap":1566},"2025-12-03",36.55,36.89,36.73,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":953,"volume":987,"transactions":9,"vwap":1570},"2025-12-02",37.099998,36.67,-0.43,{"date":1573,"open":1482,"high":1482,"low":1569,"close":1569,"change":1574,"percent_change":1243,"volume":878,"transactions":9,"vwap":1569},"2025-12-01",-0.36,{"date":1576,"open":1449,"high":1447,"low":1449,"close":1447,"change":1069,"percent_change":894,"volume":976,"transactions":9,"vwap":1447},"2025-11-28",{"date":1578,"open":1497,"high":1579,"low":1497,"close":1579,"change":998,"percent_change":1580,"volume":1060,"transactions":9,"vwap":1579},"2025-11-26",37.38,0.59,{"date":1582,"open":1570,"high":1484,"low":1570,"close":1484,"change":1583,"percent_change":484,"volume":895,"transactions":9,"vwap":1484},"2025-11-25",0.46,{"date":1585,"open":1586,"high":1549,"low":1586,"close":1549,"change":1208,"percent_change":1587,"volume":172,"transactions":9,"vwap":1549},"2025-11-24",36.21,2.71,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1398,"volume":959,"transactions":9,"vwap":1592},"2025-11-21",35.14,35.8,35.73,0.68,{"date":1595,"open":1596,"high":1597,"low":24,"close":24,"change":1035,"percent_change":1237,"volume":1060,"transactions":9,"vwap":24},"2025-11-20",36.28,36.32,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":643,"percent_change":186,"volume":878,"transactions":9,"vwap":1601},"2025-11-19",35.84,35.81,{"date":1603,"open":1591,"high":1591,"low":1591,"close":1591,"change":877,"percent_change":952,"volume":976,"transactions":9,"vwap":1591},"2025-11-18",{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1341,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-17",36.47,35.91,35.99,-1.02,4800,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1410,"percent_change":669,"volume":1616,"transactions":9,"vwap":1615},"2025-11-14",36.18,36.66,36.36,3600,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1606,"change":945,"percent_change":1621,"volume":726,"transactions":9,"vwap":1606},"2025-11-13",37.24,36.35,-3.06,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1382,"percent_change":923,"volume":976,"transactions":9,"vwap":1625},"2025-11-12",37.67,37.62,{"date":1627,"open":1441,"high":1628,"low":1447,"close":1447,"change":1571,"percent_change":1267,"volume":925,"transactions":9,"vwap":1447},"2025-11-11",37.5,{"date":1630,"open":1631,"high":1236,"low":1632,"close":1236,"change":43,"percent_change":1587,"volume":959,"transactions":9,"vwap":1236},"2025-11-10",37.57,37.56,{"date":1634,"open":264,"high":1565,"low":264,"close":1565,"change":427,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1565},"2025-11-07",0.52,7500,{"date":1638,"open":1639,"high":1639,"low":1549,"close":1549,"change":1640,"percent_change":658,"volume":925,"transactions":9,"vwap":1549},"2025-11-06",37.33,-0.48,{"date":1642,"open":1643,"high":1461,"low":1643,"close":1644,"change":1311,"percent_change":1645,"volume":1024,"transactions":9,"vwap":1644},"2025-11-05",36.69,37.18,0.7,{"date":1647,"open":1502,"high":1502,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-04",36.92,-0.9,-2.38,5900,{"date":1653,"open":1232,"high":1654,"low":1232,"close":1455,"change":1443,"percent_change":1444,"volume":1024,"transactions":9,"vwap":1455},"2025-11-03",37.93,{"date":1656,"open":1231,"high":1231,"low":1657,"close":1658,"change":1010,"percent_change":1659,"volume":895,"transactions":9,"vwap":1658},"2025-10-31",37.7,37.78,-1,{"date":1661,"open":1662,"high":1662,"low":1422,"close":1422,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1422},"2025-10-30",39.24,-1.24,-3.15,28700,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1397,"change":974,"percent_change":1150,"volume":1030,"transactions":9,"vwap":1397},"2025-10-29",39.21,39.94,{"date":1671,"open":1353,"high":1672,"low":1673,"close":1170,"change":979,"percent_change":157,"volume":735,"transactions":9,"vwap":1170},"2025-10-28",39.84,39.53,{"date":1675,"open":1251,"high":1251,"low":1676,"close":1385,"change":931,"percent_change":43,"volume":1677,"transactions":9,"vwap":1385},"2025-10-27",39.19,3300,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":878,"transactions":9,"vwap":1680},"2025-10-24",39.040001,1.1,2.9,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":937,"percent_change":1688,"volume":842,"transactions":9,"vwap":1687},"2025-10-23",37.81,38.12,37.94,2.13,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":811,"transactions":9,"vwap":1692},"2025-10-22",37.36,37.15,-1.32,-3.43,{"date":1696,"open":1697,"high":1697,"low":1338,"close":1698,"change":1699,"percent_change":733,"volume":895,"transactions":9,"vwap":1698},"2025-10-21",38.64,38.47,-0.17,{"date":1701,"open":1204,"high":1204,"low":1697,"close":1697,"change":1258,"percent_change":650,"volume":878,"transactions":9,"vwap":1697},"2025-10-20",{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":911,"percent_change":1706,"volume":878,"transactions":9,"vwap":1705},"2025-10-17",37.77,38.060001,-1.53,{"date":1708,"open":1195,"high":1662,"low":1225,"close":1403,"change":1551,"percent_change":1709,"volume":971,"transactions":9,"vwap":1403},"2025-10-16",-0.64,{"date":1711,"open":1668,"high":1668,"low":1712,"close":1402,"change":120,"percent_change":619,"volume":802,"transactions":9,"vwap":1402},"2025-10-15",38.87,{"date":1714,"open":1346,"high":1199,"low":1346,"close":1403,"change":1557,"percent_change":1424,"volume":842,"transactions":9,"vwap":1403},"2025-10-14",{"date":1716,"open":1423,"high":1717,"low":1423,"close":1717,"change":1718,"percent_change":1719,"volume":759,"transactions":9,"vwap":1717},"2025-10-13",38.69,0.93,2.46,{"date":1721,"open":1408,"high":1408,"low":1454,"close":1454,"change":1722,"percent_change":1723,"volume":1060,"transactions":9,"vwap":1454},"2025-10-10",-1.3,-3.33,{"date":1725,"open":1315,"high":1315,"low":1726,"close":1726,"change":1727,"percent_change":993,"volume":802,"transactions":9,"vwap":1726},"2025-10-09",39.060001,-0.6,{"date":1729,"open":1730,"high":1391,"low":1730,"close":1391,"change":1191,"percent_change":1731,"volume":172,"transactions":9,"vwap":1391},"2025-10-08",39.099998,1.77,{"date":1733,"open":1204,"high":1734,"low":1735,"close":1736,"change":733,"percent_change":1737,"volume":1024,"transactions":9,"vwap":1736},"2025-10-07",38.98,38.68,38.97,-1.12,{"date":1739,"open":1397,"high":1176,"low":1240,"close":1176,"change":1536,"percent_change":937,"volume":895,"transactions":9,"vwap":1176},"2025-10-06",{"date":1741,"open":1387,"high":1387,"low":1730,"close":1730,"change":110,"percent_change":1081,"volume":878,"transactions":9,"vwap":1730},"2025-10-03",{"date":1743,"open":1744,"high":1195,"low":1744,"close":1195,"change":1444,"percent_change":1222,"volume":925,"transactions":9,"vwap":1195},"2025-10-02",38.99,{"date":1746,"open":1747,"high":1748,"low":1747,"close":311,"change":186,"percent_change":1069,"volume":925,"transactions":9,"vwap":311},"2025-10-01",38.96,39.09,{"date":1750,"open":1215,"high":1736,"low":1215,"close":1736,"change":1106,"percent_change":1107,"volume":1024,"transactions":9,"vwap":1736},"2025-09-30",{"date":1752,"open":1676,"high":1676,"low":1753,"close":1753,"change":998,"percent_change":436,"volume":811,"transactions":9,"vwap":1753},"2025-09-29",38.95,{"date":1755,"open":1183,"high":1756,"low":1183,"close":1756,"change":150,"percent_change":1201,"volume":1405,"transactions":9,"vwap":1756},"2025-09-26",38.73,{"date":1758,"open":1759,"high":1432,"low":1759,"close":1432,"change":1760,"percent_change":1727,"volume":802,"transactions":9,"vwap":1432},"2025-09-25",38.18,-0.23,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":825,"percent_change":1764,"volume":802,"transactions":9,"vwap":1763},"2025-09-24",38.61,-1.56,{"date":1766,"open":1767,"high":1140,"low":1768,"close":1352,"change":1769,"percent_change":1770,"volume":751,"transactions":9,"vwap":1352},"2025-09-23",39.55,39.13,-0.41,-1.03,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1248,"percent_change":366,"volume":878,"transactions":9,"vwap":1774},"2025-09-22",39.5,39.63,{"date":1776,"open":1777,"high":1778,"low":1385,"close":1385,"change":876,"percent_change":1760,"volume":842,"transactions":9,"vwap":1385},"2025-09-19",39.59,39.62,{"date":1780,"open":1361,"high":1380,"low":1361,"close":1380,"change":1393,"percent_change":1781,"volume":860,"transactions":9,"vwap":1380},"2025-09-18",1.83,{"date":1783,"open":1205,"high":1736,"low":1784,"close":1785,"change":1107,"percent_change":1017,"volume":895,"transactions":9,"vwap":1785},"2025-09-17",38.77,38.81,{"date":1787,"open":1788,"high":1789,"low":1428,"close":1396,"change":1491,"percent_change":1790,"volume":1060,"transactions":9,"vwap":1396},"2025-09-16",38.67,38.83,0.23,{"date":1792,"open":1226,"high":1788,"low":1226,"close":1788,"change":1017,"percent_change":1457,"volume":878,"transactions":9,"vwap":1788},"2025-09-15",{"date":1794,"open":1403,"high":1403,"low":1221,"close":1795,"change":577,"percent_change":795,"volume":925,"transactions":9,"vwap":1795},"2025-09-12",38.54,{"date":1797,"open":1432,"high":1798,"low":1432,"close":1799,"change":140,"percent_change":1537,"volume":711,"transactions":9,"vwap":1799},"2025-09-11",38.7,38.6,{"date":1801,"open":1802,"high":1802,"low":1241,"close":1241,"change":1491,"percent_change":1492,"volume":895,"transactions":9,"vwap":1241},"2025-09-10",38.39,{"date":1804,"open":1805,"high":1216,"low":1805,"close":1216,"change":293,"percent_change":357,"volume":802,"transactions":9,"vwap":1216},"2025-09-09",38.040001,{"date":1807,"open":1808,"high":1332,"low":1809,"close":1332,"change":1094,"percent_change":57,"volume":1405,"transactions":9,"vwap":1332},"2025-09-08",38.34,38.099998,{"date":1811,"open":1339,"high":1339,"low":1625,"close":1812,"change":1813,"percent_change":900,"volume":726,"transactions":9,"vwap":1812},"2025-09-05",37.95,-0.15,{"date":1815,"open":1816,"high":1809,"low":1817,"close":1809,"change":923,"percent_change":788,"volume":895,"transactions":9,"vwap":1809},"2025-09-04",37.91,37.9,{"date":1819,"open":1820,"high":1624,"low":1820,"close":1624,"change":1106,"percent_change":1107,"volume":878,"transactions":9,"vwap":1624},"2025-09-03",37.64,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1133,"percent_change":1341,"volume":912,"transactions":9,"vwap":1824},"2025-09-02",37.28,37.65,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":709,"percent_change":734,"volume":895,"transactions":9,"vwap":1828},"2025-08-29",37.72,37.79,37.68,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1457,"percent_change":64,"volume":976,"transactions":9,"vwap":1832},"2025-08-28",38.14,{"date":1834,"open":1835,"high":1422,"low":1435,"close":1435,"change":859,"percent_change":1347,"volume":1037,"transactions":9,"vwap":1435},"2025-08-27",38.13,{"date":1837,"open":1812,"high":1148,"low":1812,"close":1838,"change":1583,"percent_change":986,"volume":1024,"transactions":9,"vwap":1838},"2025-08-26",38.26,{"date":1840,"open":1817,"high":1841,"low":1435,"close":1435,"change":1443,"percent_change":1444,"volume":1373,"transactions":9,"vwap":1435},"2025-08-25",38.0099983,{"date":1843,"open":1658,"high":1658,"low":1454,"close":1454,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1454},"2025-08-22",0.61,1.64,2600,{"date":1848,"open":1569,"high":1692,"low":1569,"close":1692,"change":427,"percent_change":366,"volume":172,"transactions":9,"vwap":1692},"2025-08-21",{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1081,"percent_change":392,"volume":1060,"transactions":9,"vwap":1852},"2025-08-20",36.86,36.96,{"date":1854,"open":1496,"high":1496,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":912,"transactions":9,"vwap":1855},"2025-08-19",36.99,-0.71,-1.88,{"date":1859,"open":1860,"high":1657,"low":1860,"close":1657,"change":557,"percent_change":864,"volume":925,"transactions":9,"vwap":1657},"2025-08-18",37.6,{"date":1862,"open":1502,"high":1449,"low":1502,"close":1449,"change":110,"percent_change":1081,"volume":811,"transactions":9,"vwap":1449},"2025-08-15",{"date":1864,"open":1534,"high":1632,"low":1232,"close":1232,"change":1574,"percent_change":780,"volume":1060,"transactions":9,"vwap":1232},"2025-08-14",{"date":1866,"open":1867,"high":1759,"low":1868,"close":1435,"change":105,"percent_change":1382,"volume":1024,"transactions":9,"vwap":1435},"2025-08-13",38.09,37.59,{"date":1870,"open":1692,"high":1456,"low":1692,"close":1456,"change":1537,"percent_change":1871,"volume":751,"transactions":9,"vwap":1456},"2025-08-12",2.28,{"date":1873,"open":1874,"high":1569,"low":1875,"close":1875,"change":1444,"percent_change":1876,"volume":751,"transactions":9,"vwap":1875},"2025-08-11",37.049999,36.9,0.3,{"date":1878,"open":215,"high":1478,"low":1507,"close":1507,"change":1053,"percent_change":273,"volume":1163,"transactions":9,"vwap":1507},"2025-08-08",{"date":1880,"open":1881,"high":1881,"low":1882,"close":1855,"change":493,"percent_change":1883,"volume":971,"transactions":9,"vwap":1855},"2025-08-07",37.34,36.58,-0.13,{"date":1885,"open":1886,"high":1886,"low":1851,"close":1887,"change":1491,"percent_change":1492,"volume":918,"transactions":9,"vwap":1887},"2025-08-06",37.07,37.040001,{"date":1889,"open":1890,"high":1890,"low":1506,"close":1479,"change":910,"percent_change":1184,"volume":895,"transactions":9,"vwap":1479},"2025-08-05",37.32,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":985,"percent_change":1894,"volume":878,"transactions":9,"vwap":1893},"2025-08-04",37.23,1.53,{"date":1896,"open":1897,"high":1570,"low":1468,"close":1570,"change":1035,"percent_change":1898,"volume":802,"transactions":9,"vwap":1570},"2025-08-01",36.57,-2.03,{"date":1900,"open":1147,"high":1147,"low":1449,"close":1449,"change":1088,"percent_change":1649,"volume":854,"transactions":9,"vwap":1449},"2025-07-31",{"date":1902,"open":1903,"high":1812,"low":1704,"close":1704,"change":893,"percent_change":557,"volume":964,"transactions":9,"vwap":1704},"2025-07-30",37.92,{"date":1905,"open":1824,"high":1685,"low":1448,"close":1624,"change":1282,"percent_change":1906,"volume":959,"transactions":9,"vwap":1624},"2025-07-29",-0.58,{"date":1908,"open":1828,"high":1236,"low":1828,"close":1236,"change":493,"percent_change":1883,"volume":751,"transactions":9,"vwap":1236},"2025-07-28",{"date":1910,"open":1687,"high":1687,"low":1687,"close":1687,"change":1911,"percent_change":1912,"volume":1212,"transactions":9,"vwap":1687},"2025-07-25",0.33,0.88,{"date":1914,"open":1828,"high":1828,"low":1915,"close":1915,"change":1410,"percent_change":824,"volume":1060,"transactions":9,"vwap":1915},"2025-07-24",37.61,{"date":1917,"open":1918,"high":1704,"low":1691,"close":1827,"change":1207,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1827},"2025-07-23",37.53,0.99,4300,{"date":1922,"open":1881,"high":1232,"low":1923,"close":1924,"change":577,"percent_change":795,"volume":172,"transactions":9,"vwap":1924},"2025-07-22",37.22,37.35,{"date":1926,"open":1183,"high":1183,"low":1691,"close":1927,"change":643,"percent_change":186,"volume":1928,"transactions":9,"vwap":1927},"2025-07-21",37.41,6800,{"date":1930,"open":1461,"high":1461,"low":1461,"close":1461,"change":251,"percent_change":427,"volume":1212,"transactions":9,"vwap":1461},"2025-07-18",{"date":1932,"open":1855,"high":1639,"low":1855,"close":1639,"change":366,"percent_change":1503,"volume":912,"transactions":9,"vwap":1639},"2025-07-17",{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1492,"percent_change":135,"volume":842,"transactions":9,"vwap":1936},"2025-07-16",36.46,36.82,36.4,{"date":1939,"open":1852,"high":1852,"low":1940,"close":1882,"change":899,"percent_change":320,"volume":172,"transactions":9,"vwap":1882},"2025-07-15",36.56,{"date":1942,"open":1564,"high":1506,"low":1564,"close":1943,"change":145,"percent_change":283,"volume":912,"transactions":9,"vwap":1943},"2025-07-14",36.76,{"date":1945,"open":1511,"high":1511,"low":1512,"close":1946,"change":1053,"percent_change":357,"volume":959,"transactions":9,"vwap":1946},"2025-07-11",36.38,{"date":1948,"open":1512,"high":1566,"low":1512,"close":1882,"change":899,"percent_change":320,"volume":811,"transactions":9,"vwap":1882},"2025-07-10",{"date":1950,"open":1549,"high":1943,"low":1472,"close":1943,"change":1382,"percent_change":1196,"volume":172,"transactions":9,"vwap":1943},"2025-07-09",{"date":1952,"open":1935,"high":1472,"low":1511,"close":1550,"change":899,"percent_change":320,"volume":971,"transactions":9,"vwap":1550},"2025-07-08",{"date":1954,"open":1507,"high":1955,"low":1956,"close":1957,"change":1133,"percent_change":1010,"volume":726,"transactions":9,"vwap":1957},"2025-07-07",36.97,36.59,36.78,{"date":1959,"open":1566,"high":1960,"low":1566,"close":1648,"change":1961,"percent_change":841,"volume":172,"transactions":9,"vwap":1648},"2025-07-03",36.94,0.6,{"date":1963,"open":1964,"high":1597,"low":1965,"close":1597,"change":893,"percent_change":1222,"volume":1966,"transactions":9,"vwap":1597},"2025-07-02",36.25,36.099998,3700,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":709,"percent_change":1243,"volume":802,"transactions":9,"vwap":1971},"2025-07-01",36.48,36.14,36.22,{"date":1973,"open":1882,"high":1882,"low":1897,"close":1897,"change":998,"percent_change":1844,"volume":976,"transactions":9,"vwap":1897},"2025-06-30",{"date":1975,"open":1527,"high":1527,"low":1620,"close":1620,"change":1248,"percent_change":742,"volume":976,"transactions":9,"vwap":1620},"2025-06-27",{"date":1977,"open":1608,"high":1978,"low":1608,"close":1978,"change":1876,"percent_change":1537,"volume":959,"transactions":9,"vwap":1978},"2025-06-26",36.15,{"date":1980,"open":264,"high":264,"low":1981,"close":1981,"change":293,"percent_change":1906,"volume":878,"transactions":9,"vwap":1981},"2025-06-25",35.85,{"date":1983,"open":1984,"high":1985,"low":1981,"close":1985,"change":931,"percent_change":693,"volume":959,"transactions":9,"vwap":1985},"2025-06-24",35.89,36.060001,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1911,"percent_change":1718,"volume":172,"transactions":9,"vwap":1989},"2025-06-23",35.58,35.67,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":392,"percent_change":1760,"volume":878,"transactions":9,"vwap":1993},"2025-06-20",35.36,35.34,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1996,"change":587,"percent_change":587,"volume":925,"transactions":9,"vwap":1996},"2025-06-18",35.42,35.49,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1996,"change":1883,"percent_change":1341,"volume":1405,"transactions":9,"vwap":1996},"2025-06-17",35.27,35.47,{"date":2003,"open":1989,"high":1601,"low":2004,"close":2004,"change":222,"percent_change":1542,"volume":946,"transactions":9,"vwap":2004},"2025-06-16",35.55,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1341,"percent_change":2008,"volume":878,"transactions":9,"vwap":2007},"2025-06-13",35.13,-1.04,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":1491,"percent_change":120,"volume":802,"transactions":9,"vwap":2012},"2025-06-12",35.53,35.5,{"date":2014,"open":2015,"high":2011,"low":2016,"close":2017,"change":1017,"percent_change":1207,"volume":1405,"transactions":9,"vwap":2017},"2025-06-11",35.44,35.32,35.41,{"date":2019,"open":1997,"high":1997,"low":2020,"close":2021,"change":1341,"percent_change":2008,"volume":172,"transactions":9,"vwap":2021},"2025-06-10",35.25,35.28,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":1760,"percent_change":1709,"volume":1405,"transactions":9,"vwap":2025},"2025-06-09",35.97,35.65,{"date":2027,"open":2028,"high":264,"low":2025,"close":2028,"change":979,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-06-06",35.88,0.81,12900,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":1106,"percent_change":105,"volume":878,"transactions":9,"vwap":2034},"2025-06-05",35.69,35.59,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":427,"percent_change":1513,"volume":1030,"transactions":9,"vwap":2038},"2025-06-04",35.74,35.57,{"date":2040,"open":2041,"high":2001,"low":2041,"close":2042,"change":894,"percent_change":1961,"volume":954,"transactions":9,"vwap":2042},"2025-06-03",35.23,35.38,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":1491,"percent_change":1311,"volume":976,"transactions":9,"vwap":2046},"2025-06-02",35.07,35.17,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":418,"percent_change":125,"volume":790,"transactions":9,"vwap":2050},"2025-05-30",35.0099983,35.080002,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":1523,"percent_change":1088,"volume":1212,"transactions":9,"vwap":2053},"2025-05-29",34.94,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":1883,"percent_change":1341,"volume":959,"transactions":9,"vwap":2057},"2025-05-28",35.24,35.060001,{"date":2059,"open":2060,"high":2061,"low":2045,"close":2062,"change":1258,"percent_change":2063,"volume":751,"transactions":9,"vwap":2062},"2025-05-27",35.099998,35.3,35.19,1.68,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":643,"percent_change":186,"volume":976,"transactions":9,"vwap":2066},"2025-05-23",34.61,{"date":2068,"open":2066,"high":2069,"low":2070,"close":2070,"change":186,"percent_change":1491,"volume":802,"transactions":9,"vwap":2070},"2025-05-22",34.75,34.6,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":802,"transactions":9,"vwap":2074},"2025-05-21",35.11,34.57,-0.56,-1.59,{"date":2078,"open":2007,"high":2007,"low":2007,"close":2007,"change":1443,"percent_change":1444,"volume":1212,"transactions":9,"vwap":2007},"2025-05-20",{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":1444,"percent_change":1536,"volume":854,"transactions":9,"vwap":2082},"2025-05-19",34.96,35.09,34.89,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1311,"percent_change":1288,"volume":759,"transactions":9,"vwap":2087},"2025-05-16",34.72,34.98,34.63,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2086,"change":1272,"percent_change":150,"volume":826,"transactions":9,"vwap":2086},"2025-05-15",34.59,34.83,{"date":2094,"open":2070,"high":2070,"low":2091,"close":2070,"change":1082,"percent_change":1053,"volume":860,"transactions":9,"vwap":2070},"2025-05-14",{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":120,"percent_change":36,"volume":959,"transactions":9,"vwap":2098},"2025-05-13",34.41,34.67,{"date":2100,"open":2070,"high":2070,"low":2101,"close":2102,"change":1513,"percent_change":865,"volume":1405,"transactions":9,"vwap":2102},"2025-05-12",34.25,34.42,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":643,"percent_change":186,"volume":976,"transactions":9,"vwap":2105},"2025-05-09",33.88,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":1196,"volume":172,"transactions":9,"vwap":2109},"2025-05-08",33.99,33.87,0.15,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":493,"percent_change":1813,"volume":860,"transactions":9,"vwap":2115},"2025-05-07",33.82,33.63,33.72,{"date":2117,"open":2118,"high":2109,"low":2119,"close":2119,"change":1574,"percent_change":1372,"volume":912,"transactions":9,"vwap":2119},"2025-05-06",33.81,33.77,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":1081,"percent_change":876,"volume":842,"transactions":9,"vwap":2124},"2025-05-05",34.049999,34.2,34.13,{"date":2126,"open":2122,"high":2127,"low":2122,"close":2127,"change":537,"percent_change":1100,"volume":912,"transactions":9,"vwap":2127},"2025-05-02",34.16,{"date":2129,"open":2130,"high":2131,"low":2114,"close":2114,"change":1106,"percent_change":105,"volume":726,"transactions":9,"vwap":2114},"2025-05-01",33.8,33.9,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":110,"percent_change":1081,"volume":925,"transactions":9,"vwap":2135},"2025-04-30",33.27,33.61,33.23,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":1207,"percent_change":2141,"volume":1060,"transactions":9,"vwap":2140},"2025-04-29",33.47,33.62,1.11,{"date":2143,"open":174,"high":2144,"low":174,"close":2144,"change":186,"percent_change":1491,"volume":959,"transactions":9,"vwap":2144},"2025-04-28",33.25,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":577,"percent_change":899,"volume":878,"transactions":9,"vwap":2148},"2025-04-25",33.15,33.22,{"date":2150,"open":2151,"high":2152,"low":2148,"close":2153,"change":1017,"percent_change":931,"volume":1405,"transactions":9,"vwap":2153},"2025-04-24",33.3,33.38,33.28,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2147,"change":2158,"percent_change":800,"volume":751,"transactions":9,"vwap":2147},"2025-04-23",33.73,33.060001,-0.31,{"date":178,"open":2160,"high":2161,"low":2160,"close":2161,"change":120,"percent_change":1288,"volume":811,"transactions":9,"vwap":2161},33.21,33.46]