[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOVZ":3,"homepage-market-summary":30,"stock-historical-NOVZ":173},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NOVZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"TrueShares Structured Outcome (November) ETF","Cboe BZX",null,"ETF","Novagen Ingenium Inc is a development stage company. It is in the business of engine design and development, precision engineering services and industrial services supply.","6",true,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.2633,1.57192,"Annual",{"close":19,"open":20,"high":21,"low":19,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":21,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.39,48.4,48.44,48.1062,0.2838,0.59,1539,41.567,2431.557699793651,99.3,1432,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":13,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":13,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":13},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":13},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":13},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":21,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},38.17,3363,1227452.540348,26.46,"2025-04-24",[184,187,195,203,213,223,232,240,250,258,266,275,283,291,299,307,316,323,331,338,345,353,362,368,375,383,390,397,406,414,421,428,435,442,449,458,466,474,481,491,499,505,512,519,527,535,544,551,558,565,574,582,588,595,603,610,617,624,631,639,645,651,657,662,669,674,678,684,692,699,706,713,717,721,728,732,737,742,746,755,761,768,774,781,786,794,801,808,816,822,826,829,834,838,845,850,855,862,867,873,879,884,889,894,899,904,911,919,925,933,938,942,947,951,954,959,963,968,973,979,984,988,993,999,1003,1007,1012,1017,1021,1026,1032,1037,1040,1045,1051,1056,1061,1067,1074,1079,1084,1088,1096,1105,1113,1118,1125,1131,1136,1140,1144,1149,1155,1160,1165,1168,1172,1179,1186,1191,1197,1203,1208,1213,1219,1223,1229,1234,1239,1242,1246,1254,1258,1263,1268,1272,1276,1279,1282,1286,1291,1296,1300,1306,1310,1314,1319,1322,1326,1329,1333,1339,1343,1347,1351,1356,1361,1369,1373,1378,1382,1388,1393,1396,1399,1404,1411,1414,1418,1422,1427,1433,1437,1443,1447,1451,1456,1460,1465,1471,1477,1482,1488,1492,1496,1501,1507,1511,1517,1523,1529,1536,1543,1549,1554,1556,1562,1566,1573,1578,1582,1587,1590,1594,1598,1602,1606,1611,1616,1620,1624,1631,1635,1641,1648,1654,1660,1664,1668,1673,1676,1680,1685,1689,1694,1699,1703,1708,1712,1716,1720,1725,1729,1732,1735,1740,1746,1751,1755,1759,1763,1767,1774,1780,1785,1792,1795,1800,1807,1811,1814,1817,1821,1824,1828,1832,1837,1842,1846,1850,1855,1859,1864,1868,1872,1877,1884,1887,1889,1893,1899,1906,1912,1918,1923,1927,1933,1937,1942,1948,1952,1956,1960,1966,1971,1976,1981,1987,1991,1994,1999,2002,2006,2011,2016,2021,2027,2030,2034,2041,2044,2048,2053,2059,2064,2069,2074,2080,2085,2089,2094,2099,2103,2109,2114,2118,2124,2129,2134,2141,2147,2152,2156,2162,2166],{"date":5,"open":20,"high":21,"low":19,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},24,48.4066,{"date":40,"open":188,"high":189,"low":188,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},48.09,48.17,0.2362,0.49,771.2693,25,48.1421,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":95,"volume":200,"transactions":201,"vwap":202},"2026-10-02",47.91,47.87,0.245,320.2693,28,47.8792,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",45.43,47.78,47.625,0.0161,0.03,11729.2693,102,47.7239,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",47.77,47.81,47.6089,-0.0372,-0.08,477.2693,19,47.7619,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",47.56,47.6461,-0.0569,-0.12,327.2693,17,47.6069,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":221,"vwap":239},"2026-09-28",47.64,47.703,-0.2972,-0.62,277.2693,47.6561,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",47.93,48.0002,47.92,0.185,0.39,545.2693,21,47.9241,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":185,"vwap":257},"2026-09-24",47.6,47.8152,-0.0319,-0.07,750.2693,47.6335,{"date":259,"open":260,"high":261,"low":216,"close":261,"change":262,"percent_change":237,"volume":263,"transactions":264,"vwap":265},"2026-09-23",47.82,47.8471,-0.3009,739.2693,20,47.8157,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",48.14,48.148,0.0117,0.02,414.2693,15,48.1402,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":273,"vwap":282},"2026-09-21",47.94,48.1363,0.5984,1.26,120.2693,47.9508,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":264,"vwap":290},"2026-09-18",47.41,47.5379,0.0218,0.05,312.2693,47.412,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",47.5161,0.3831,0.81,15.1543,16,47.486,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",47.133,-0.145,-0.31,22.2693,14,47.1956,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",47.28,47.278,-0.1766,-0.37,1185.2693,23,47.2775,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":314,"vwap":322},"2026-09-14",47.4546,-0.1931,-0.41,33.2693,47.4209,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":38,"volume":328,"transactions":329,"vwap":330},"2026-09-11",47.67,47.6477,0.3128,183.2693,18,47.6692,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":297,"vwap":337},"2026-09-10",47.3349,-0.2163,-0.45,15.2693,47.3151,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":229,"transactions":343,"vwap":344},"2026-09-09",47.5512,-0.1652,-0.35,46,47.6149,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",47.7164,-0.2017,-0.42,388.2693,69,47.8253,{"date":354,"open":242,"high":242,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",47.88,47.9181,-0.1589,-0.33,1114.2693,34,47.9018,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":295,"volume":366,"transactions":230,"vwap":367},"2026-09-03",48.077,0.386,18.2693,47.918,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":329,"vwap":374},"2026-09-02",47.691,0.2004,0.42,21.4813,47.6399,{"date":376,"open":225,"high":234,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",47.4906,-0.3237,-0.68,13692.4813,113,47.5543,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":314,"vwap":389},"2026-08-31",47.8143,-0.1126,-0.23,61.4813,47.7387,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":264,"vwap":396},"2026-08-28",47.9269,-0.0907,-0.19,46.4813,47.9882,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",47.9,48.0176,0.2396,0.5,1068.4813,74,47.9722,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":271,"volume":411,"transactions":412,"vwap":413},"2026-08-26",47.52,47.778,0.0116,4287.4813,49,47.6293,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":53,"volume":418,"transactions":419,"vwap":420},"2026-08-25",47.7664,0.0836,105.575348,26,47.729,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":329,"vwap":427},"2026-08-24",47.6828,-0.0937,-0.2,57.4813,47.692,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":80,"volume":432,"transactions":433,"vwap":434},"2026-08-21",47.7765,0.1633,793.4813,51,47.795,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":297,"vwap":441},"2026-08-20",47.6132,-0.3012,-0.63,15.4813,47.7201,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":288,"volume":446,"transactions":447,"vwap":448},"2026-08-19",47.9144,0.0247,549.4813,55,47.997,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",48.01,47.8897,-0.2723,-0.57,771.4188,38,47.9598,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":447,"vwap":465},"2026-08-17",48.35,48.162,-0.1638,-0.34,1103.4605,48.2466,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",48.3258,-0.0849,-0.18,291.4605,36,48.3553,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":248,"vwap":480},"2026-08-13",48.4107,0.2747,0.57,132.4605,48.4043,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":53,"volume":488,"transactions":489,"vwap":490},"2026-08-12",48.23,48.25,48.13,48.136,0.088,1629.8545,29,48.2256,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",48.048,-0.1247,-0.26,122.0771,22,48.1439,{"date":500,"open":189,"high":501,"low":189,"close":501,"change":502,"percent_change":255,"volume":503,"transactions":221,"vwap":504},"2026-08-10",48.1727,-0.0338,1255.4605,48.1634,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":127,"volume":509,"transactions":510,"vwap":511},"2026-08-07",48.2065,0.2242,1559.4605,122,48.212,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":329,"vwap":518},"2026-08-06",47.9823,-0.1382,-0.29,20.4605,48.0119,{"date":520,"open":521,"high":521,"low":188,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":489,"vwap":526},"2026-08-05",48.37,48.1205,-0.0297,-0.06,2078.4605,48.2081,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":273,"vwap":534},"2026-08-04",47.53,48.1502,0.7044,1.48,631.4605,47.5378,{"date":536,"open":309,"high":537,"low":309,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",47.4899,47.4458,0.4632,0.99,62592.4605,294,47.3473,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":360,"vwap":550},"2026-07-31",46.9826,0.3031,0.65,450.4605,46.7617,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":141,"volume":556,"transactions":264,"vwap":557},"2026-07-30",46.54,46.6795,0.4914,216.4605,46.5512,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":329,"vwap":564},"2026-07-29",46.1881,-0.502,-1.08,93.4605,46.4077,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",46.68,46.6901,0.1071,0.23,2552.4005,45,46.6947,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":209,"volume":579,"transactions":580,"vwap":581},"2026-07-27",46.58,46.583,0.0135,753.4605,30,46.5799,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":209,"volume":586,"transactions":329,"vwap":587},"2026-07-24",46.5695,0.012,58.4605,46.5956,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":329,"vwap":594},"2026-07-23",46.5575,-0.4575,-0.97,100.4605,46.5472,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":185,"vwap":602},"2026-07-22",47.04,47.015,-0.0215,-0.05,566.4605,47.0341,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":305,"vwap":609},"2026-07-21",47.0365,0.2841,0.61,13.4605,46.9585,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":497,"vwap":616},"2026-07-20",46.7524,-0.1042,-0.22,168.4605,46.8849,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":264,"vwap":623},"2026-07-17",46.8566,-0.3008,-0.64,86.4605,46.818,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":497,"vwap":630},"2026-07-16",47.1574,-0.1896,-0.4,240.4605,47.1928,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-15",47.347,0.0959,0.2,79.4605,32,47.2519,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":563,"transactions":297,"vwap":644},"2026-07-14",47.2511,0.135,0.29,47.262,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":454,"volume":649,"transactions":329,"vwap":650},"2026-07-13",47.1161,-0.2709,65.4605,47.0903,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-10",47.387,0.208,0.44,200,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":158,"volume":656,"transactions":9,"vwap":660},"2026-07-09",47.17,47.179,0.257,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-08",46.83,46.922,-0.128,-0.27,300,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":342,"volume":673,"transactions":9,"vwap":671},"2026-07-07",47.049999,-0.164,100,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":607,"volume":673,"transactions":9,"vwap":676},"2026-07-06",47.214,0.287,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":600,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-02",46.88,46.927,-0.11,3100,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-01",47.044998,47.080002,46.977,-0.069,-0.15,76300,{"date":693,"open":671,"high":694,"low":695,"close":696,"change":697,"percent_change":158,"volume":698,"transactions":9,"vwap":696},"2026-06-30",47.055,47.040001,47.046001,0.256,1400,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",46.75,46.79,0.52,1.12,500,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-26",46.28,46.27,-0.138,-0.3,1300,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":524,"volume":673,"transactions":9,"vwap":715},"2026-06-25",46.408,-0.026,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":425,"volume":656,"transactions":9,"vwap":719},"2026-06-24",46.434,-0.091,{"date":722,"open":723,"high":553,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-23",46.49,46.525,-0.441,-0.94,800,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":358,"volume":705,"transactions":9,"vwap":730},"2026-06-22",46.966,-0.156,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":673,"transactions":9,"vwap":734},"2026-06-18",47.122,0.392,0.84,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":673,"transactions":9,"vwap":739},"2026-06-17",46.73,-0.48,-1.02,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":495,"volume":673,"transactions":9,"vwap":744},"2026-06-16",47.21,-0.123,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-15",47.271,47.34,47.26,47.333,0.567,1.21,2300,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":570,"volume":760,"transactions":9,"vwap":758},"2026-06-12",46.67,46.766,0.106,600,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":753,"volume":767,"transactions":9,"vwap":764},"2026-06-11",46.24,46.66,46.19,0.557,4600,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":592,"volume":773,"transactions":9,"vwap":771},"2026-06-10",46.33,46.103,-0.451,1100,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":667,"volume":780,"transactions":9,"vwap":777},"2026-06-09",46.53,46.554,46.37,-0.127,2100,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":209,"percent_change":785,"volume":673,"transactions":9,"vwap":784},"2026-06-08",46.77,46.681,0.06,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-05",46.99,47.02,46.651,-0.904,-1.9,26100,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":643,"volume":800,"transactions":9,"vwap":798},"2026-06-04",47.39,47.62,47.555,0.137,27600,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":712,"transactions":9,"vwap":805},"2026-06-03",47.435,47.54,47.418,-0.282,-0.59,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":635,"volume":815,"transactions":9,"vwap":813},"2026-06-02",47.69,47.73,47.68,47.7,0.095,26900,{"date":817,"open":818,"high":812,"low":818,"close":819,"change":820,"percent_change":72,"volume":821,"transactions":9,"vwap":819},"2026-06-01",47.43,47.605,0.099,51300,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":635,"volume":673,"transactions":9,"vwap":824},"2026-05-29",47.506,0.096,{"date":827,"open":285,"high":285,"low":285,"close":285,"change":828,"percent_change":136,"volume":705,"transactions":9,"vwap":285},"2026-05-28",0.215,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":673,"transactions":9,"vwap":831},"2026-05-27",47.195,0.004,0.01,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":101,"volume":673,"transactions":9,"vwap":836},"2026-05-26",47.191,0.248,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":799,"percent_change":643,"volume":844,"transactions":9,"vwap":843},"2026-05-22",46.951,47.11,46.9,46.943,900,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":673,"transactions":9,"vwap":847},"2026-05-21",46.806,0.073,0.16,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":656,"transactions":9,"vwap":852},"2026-05-20",46.733,0.394,0.85,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-19",46.48,46.339,-0.239,-0.51,400,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":228,"volume":656,"transactions":9,"vwap":865},"2026-05-18",46.42,46.578,-0.054,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":592,"volume":872,"transactions":9,"vwap":870},"2026-05-15",46.85,46.632,-0.458,2000,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-14",47.09,0.27,0.58,700,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":136,"volume":760,"transactions":9,"vwap":882},"2026-05-13",46.76,46.82,0.213,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":668,"transactions":9,"vwap":886},"2026-05-12",46.607,-0.04,-0.09,{"date":890,"open":576,"high":891,"low":576,"close":892,"change":893,"percent_change":88,"volume":698,"transactions":9,"vwap":892},"2026-05-11",46.78,46.647,0.104,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":38,"volume":673,"transactions":9,"vwap":897},"2026-05-08",46.61,46.543,0.304,{"date":900,"open":778,"high":901,"low":902,"close":902,"change":672,"percent_change":342,"volume":903,"transactions":9,"vwap":902},"2026-05-07",46.45,46.239,2400,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",46.23,46.403,0.543,1.18,1200,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-05",45.88,45.92,45.86,0.31,0.68,3700,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":425,"percent_change":924,"volume":754,"transactions":9,"vwap":923},"2026-05-04",45.56,45.47,45.55,-0.44,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":72,"volume":932,"transactions":9,"vwap":930},"2026-05-01",45.74,45.85,45.725,45.75,0.094,48400,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":673,"transactions":9,"vwap":935},"2026-04-30",45.656,0.361,0.8,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":833,"volume":673,"transactions":9,"vwap":940},"2026-04-29",45.295,0.005,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":668,"transactions":9,"vwap":944},"2026-04-28",45.29,-0.221,-0.49,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":88,"volume":656,"transactions":9,"vwap":949},"2026-04-27",45.511,0.102,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":106,"percent_change":101,"volume":673,"transactions":9,"vwap":953},"2026-04-24",45.409,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":668,"transactions":9,"vwap":956},"2026-04-23",45.169,-0.094,-0.21,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":80,"percent_change":962,"volume":656,"transactions":9,"vwap":961},"2026-04-22",45.263,0.76,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":673,"transactions":9,"vwap":965},"2026-04-21",44.923,-0.209,-0.46,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":394,"volume":705,"transactions":9,"vwap":971},"2026-04-20",45.14,45.132,-0.088,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":705,"transactions":9,"vwap":976},"2026-04-17",45.265,45.22,0.413,0.92,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":861,"transactions":9,"vwap":981},"2026-04-16",44.807,0.077,0.17,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":917,"volume":668,"transactions":9,"vwap":986},"2026-04-15",44.73,0.302,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":656,"transactions":9,"vwap":990},"2026-04-14",44.428,0.377,0.86,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":656,"transactions":9,"vwap":996},"2026-04-13",43.99,44.050999,0.313,0.72,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":255,"volume":668,"transactions":9,"vwap":1001},"2026-04-10",43.738,-0.032,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":95,"volume":673,"transactions":9,"vwap":1005},"2026-04-09",43.77,0.222,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":861,"transactions":9,"vwap":1009},"2026-04-08",43.548,0.759,1.77,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":668,"transactions":9,"vwap":1014},"2026-04-07",42.789,-0.012,-0.03,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":916,"volume":705,"transactions":9,"vwap":1019},"2026-04-06",42.801,0.132,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":785,"volume":668,"transactions":9,"vwap":1024},"2026-04-02",42.595,42.669,0.024,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":877,"volume":1031,"transactions":9,"vwap":1029},"2026-04-01",42.64,42.645,0.246,1700,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":656,"transactions":9,"vwap":1034},"2026-03-31",42.399,0.832,2,{"date":1038,"open":26,"high":26,"low":26,"close":26,"change":1039,"percent_change":614,"volume":861,"transactions":9,"vwap":26},"2026-03-30",-0.093,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":668,"transactions":9,"vwap":1042},"2026-03-27",41.66,-0.525,-1.24,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":668,"transactions":9,"vwap":1048},"2026-03-26",42.52,42.185,-0.513,-1.2,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":668,"transactions":9,"vwap":1053},"2026-03-25",42.698,0.162,0.38,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":454,"volume":878,"transactions":9,"vwap":1059},"2026-03-24",42.62,42.536,-0.244,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":705,"transactions":9,"vwap":1064},"2026-03-23",42.81,42.78,0.471,1.11,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1031,"transactions":9,"vwap":1071},"2026-03-20",42.5,42.28,42.309,-0.481,-1.12,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":656,"transactions":9,"vwap":1076},"2026-03-19",42.79,-0.062,-0.14,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":673,"transactions":9,"vwap":1081},"2026-03-18",42.852,-0.428,-0.99,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":53,"volume":656,"transactions":9,"vwap":1086},"2026-03-17",43.28,0.076,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":780,"transactions":9,"vwap":1093},"2026-03-16",43.138,43.21,43.13,43.204,0.329,0.77,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-13",42.915,42.98,42.86,42.875,-0.203,-0.47,7100,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-12",43.3,43.060001,43.077999,-0.466,-1.07,2200,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":271,"volume":844,"transactions":9,"vwap":1116},"2026-03-11",43.47,43.544,0.007,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":394,"volume":1124,"transactions":9,"vwap":1122},"2026-03-10",43.74,43.52,43.537,-0.082,5900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":668,"transactions":9,"vwap":1128},"2026-03-09",43.32,43.619,0.273,0.63,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1111,"volume":861,"transactions":9,"vwap":1134},"2026-03-06",43.342,43.346,-0.467,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":320,"volume":861,"transactions":9,"vwap":1138},"2026-03-05",43.813,-0.182,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":548,"volume":668,"transactions":9,"vwap":1142},"2026-03-04",43.995,0.282,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":342,"percent_change":1148,"volume":656,"transactions":9,"vwap":1147},"2026-03-03",43.335,43.713,-0.79,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":848,"percent_change":983,"volume":1154,"transactions":9,"vwap":1152},"2026-03-02",44,44.063,43.83,4100,{"date":1156,"open":1157,"high":1157,"low":1158,"close":995,"change":1159,"percent_change":349,"volume":1104,"transactions":9,"vwap":995},"2026-02-27",44.02,43.81,-0.184,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":924,"volume":705,"transactions":9,"vwap":1163},"2026-02-26",44.29,44.174,-0.194,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":876,"percent_change":607,"volume":656,"transactions":9,"vwap":1167},"2026-02-25",44.368,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1143,"percent_change":1171,"volume":673,"transactions":9,"vwap":1170},"2026-02-24",44.098,0.64,{"date":1173,"open":1157,"high":1157,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-23",43.73,43.816,-0.342,-0.77,2600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":727,"transactions":9,"vwap":1182},"2026-02-20",43.95,44.158,43.92,0.237,0.54,{"date":1187,"open":1153,"high":1188,"low":1189,"close":1188,"change":710,"percent_change":303,"volume":1190,"transactions":9,"vwap":1188},"2026-02-19",43.921,43.82,7000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":844,"transactions":9,"vwap":1194},"2026-02-18",43.9,44.058998,0.197,0.45,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":760,"transactions":9,"vwap":1200},"2026-02-17",43.93,43.862,0.084,0.19,{"date":1204,"open":1199,"high":1199,"low":1205,"close":1205,"change":1206,"percent_change":219,"volume":1207,"transactions":9,"vwap":1205},"2026-02-13",43.778,-0.036,1500,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":861,"transactions":9,"vwap":1210},"2026-02-12",43.814,-0.545,-1.23,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":878,"transactions":9,"vwap":1216},"2026-02-11",44.5,44.359,0.037,0.08,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":495,"volume":878,"transactions":9,"vwap":1221},"2026-02-10",44.322,-0.115,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":72,"volume":712,"transactions":9,"vwap":1227},"2026-02-09",44.53,44.54,44.437,0.092,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":878,"transactions":9,"vwap":1231},"2026-02-06",44.345,0.728,1.67,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":668,"transactions":9,"vwap":1236},"2026-02-05",43.617,-0.446,-1.01,{"date":1240,"open":1153,"high":1152,"low":1153,"close":1152,"change":1241,"percent_change":219,"volume":760,"transactions":9,"vwap":1152},"2026-02-04",-0.035,{"date":1243,"open":1170,"high":1170,"low":1170,"close":1170,"change":1244,"percent_change":1245,"volume":861,"transactions":9,"vwap":1170},"2026-02-03",-0.424,-0.95,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":402,"volume":1253,"transactions":9,"vwap":1251},"2026-02-02",44.39,44.65,44.37,44.522,0.223,37800,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1078,"volume":673,"transactions":9,"vwap":1256},"2026-01-30",44.299,-0.061,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":151,"percent_change":1262,"volume":727,"transactions":9,"vwap":1261},"2026-01-29",44.2,44.36,0.09,{"date":1264,"open":1265,"high":1215,"low":1266,"close":1266,"change":1267,"percent_change":924,"volume":698,"transactions":9,"vwap":1266},"2026-01-28",44.47,44.32,-0.197,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":916,"volume":656,"transactions":9,"vwap":1270},"2026-01-27",44.517,0.139,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":53,"percent_change":1275,"volume":673,"transactions":9,"vwap":1274},"2026-01-26",44.378,0.41,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":832,"percent_change":833,"volume":656,"transactions":9,"vwap":1278},"2026-01-23",44.198,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":53,"percent_change":1275,"volume":673,"transactions":9,"vwap":1281},"2026-01-22",44.194,{"date":1283,"open":1005,"high":1284,"low":1174,"close":1284,"change":1285,"percent_change":978,"volume":878,"transactions":9,"vwap":1284},"2026-01-21",44.014,0.401,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":673,"transactions":9,"vwap":1288},"2026-01-20",43.613,-0.729,-1.64,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":673,"transactions":9,"vwap":1293},"2026-01-16",44.342,-0.004,-0.01,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1228,"percent_change":72,"volume":673,"transactions":9,"vwap":1299},"2026-01-15",44.49,44.346,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":673,"transactions":9,"vwap":1303},"2026-01-14",44.17,44.254,-0.169,-0.38,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":303,"volume":673,"transactions":9,"vwap":1308},"2026-01-13",44.423,-0.137,{"date":1311,"open":1298,"high":1312,"low":1298,"close":1312,"change":1313,"percent_change":876,"volume":773,"transactions":9,"vwap":1312},"2026-01-12",44.56,0.121,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":101,"volume":656,"transactions":9,"vwap":1317},"2026-01-09",44.44,44.439,0.234,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":833,"percent_change":271,"volume":673,"transactions":9,"vwap":1321},"2026-01-08",44.205,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":516,"volume":673,"transactions":9,"vwap":1324},"2026-01-07",44.195,-0.13,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1184,"percent_change":1185,"volume":673,"transactions":9,"vwap":1328},"2026-01-06",44.325,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":478,"volume":673,"transactions":9,"vwap":1331},"2026-01-05",44.088001,0.25,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":887,"volume":878,"transactions":9,"vwap":1337},"2026-01-02",43.939,43.998,43.838,-0.016,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":439,"volume":673,"transactions":9,"vwap":1341},"2025-12-31",43.854,-0.278,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1206,"percent_change":219,"volume":727,"transactions":9,"vwap":1346},"2025-12-30",44.12,44.132,{"date":1348,"open":1345,"high":1349,"low":1345,"close":1349,"change":1350,"percent_change":387,"volume":760,"transactions":9,"vwap":1349},"2025-12-29",44.168,-0.1,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1016,"volume":903,"transactions":9,"vwap":1354},"2025-12-26",44.33,44.268,-0.013,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":673,"transactions":9,"vwap":1358},"2025-12-24",44.281,-1.464,-3.2,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1364},"2025-12-23",45.61,45.745,45.59,0.151,0.33,9800,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":95,"volume":656,"transactions":9,"vwap":1371},"2025-12-22",45.594,0.231,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":673,"transactions":9,"vwap":1375},"2025-12-19",45.363,0.271,0.6,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":24,"volume":673,"transactions":9,"vwap":1380},"2025-12-18",45.091999,0.265,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":668,"transactions":9,"vwap":1385},"2025-12-17",44.871,44.827,-0.423,-0.93,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":656,"transactions":9,"vwap":1390},"2025-12-16",45.25,-0.071,-0.16,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":887,"percent_change":888,"volume":673,"transactions":9,"vwap":1395},"2025-12-15",45.321,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":342,"percent_change":1177,"volume":668,"transactions":9,"vwap":1398},"2025-12-12",45.361,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":673,"transactions":9,"vwap":1401},"2025-12-11",45.711,0.054,0.12,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-12-10",45.34,45.657,0.254,0.56,2500,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":941,"percent_change":833,"volume":673,"transactions":9,"vwap":1413},"2025-12-09",45.403,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1078,"percent_change":303,"volume":656,"transactions":9,"vwap":1417},"2025-12-08",45.4,45.398,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":53,"volume":673,"transactions":9,"vwap":1420},"2025-12-05",45.538,0.083,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":673,"transactions":9,"vwap":1424},"2025-12-04",45.455,0.002,0,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":950,"percent_change":88,"volume":1432,"transactions":9,"vwap":1430},"2025-12-03",45.385,45.453,45.32,3500,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":81,"volume":673,"transactions":9,"vwap":1435},"2025-12-02",45.351,0.064,{"date":1438,"open":1406,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":303,"volume":1442,"transactions":9,"vwap":1440},"2025-12-01",45.375,45.287,-0.142,18400,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":916,"volume":673,"transactions":9,"vwap":1445},"2025-11-28",45.429,0.141,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":101,"volume":668,"transactions":9,"vwap":1449},"2025-11-26",45.288,0.239,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":668,"transactions":9,"vwap":1453},"2025-11-25",45.049,0.307,0.69,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":753,"volume":705,"transactions":9,"vwap":1458},"2025-11-24",44.742,0.535,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1171,"volume":656,"transactions":9,"vwap":1463},"2025-11-21",44.305,44.207,0.279,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":760,"transactions":9,"vwap":1468},"2025-11-20",44.88,43.928,-0.537,-1.21,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":861,"transactions":9,"vwap":1474},"2025-11-19",44.399,44.465,0.165,0.37,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":859,"percent_change":1481,"volume":861,"transactions":9,"vwap":1480},"2025-11-18",44.27,44.3,-0.54,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":760,"transactions":9,"vwap":1485},"2025-11-17",44.725,44.539,-0.313,-0.7,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":228,"volume":673,"transactions":9,"vwap":1490},"2025-11-14",44.852,-0.053,{"date":1493,"open":572,"high":572,"low":1494,"close":1494,"change":1495,"percent_change":1050,"volume":705,"transactions":9,"vwap":1494},"2025-11-13",44.905,-0.547,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":209,"percent_change":1500,"volume":656,"transactions":9,"vwap":1499},"2025-11-12",45.51,45.452,0.07,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":705,"transactions":9,"vwap":1504},"2025-11-11",45.42,45.422,0.061,0.13,{"date":1508,"open":1398,"high":1398,"low":1398,"close":1398,"change":1509,"percent_change":1510,"volume":673,"transactions":9,"vwap":1398},"2025-11-10",0.555,1.24,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1218,"volume":1516,"transactions":9,"vwap":1514},"2025-11-07",44.535,44.806,0.036,2800,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":698,"transactions":9,"vwap":1520},"2025-11-06",44.85,44.77,-0.405,-0.9,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":799,"percent_change":1528,"volume":176,"transactions":9,"vwap":1527},"2025-11-05",45.232,45.26,45.175,0.3,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":668,"transactions":9,"vwap":1533},"2025-11-04",44.97,45.044998,45.037998,-0.482,-1.06,{"date":1537,"open":1538,"high":1539,"low":944,"close":1540,"change":1541,"percent_change":288,"volume":1542,"transactions":9,"vwap":1540},"2025-11-03",45.435,45.67,45.52,0.025,32800,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":705,"transactions":9,"vwap":1546},"2025-10-31",45.65,45.495,0.127,0.28,{"date":1550,"open":1498,"high":1498,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1031,"transactions":9,"vwap":1551},"2025-10-30",45.368,-0.343,-0.75,{"date":1555,"open":1401,"high":1401,"low":1401,"close":1401,"change":1425,"percent_change":1426,"volume":861,"transactions":9,"vwap":1401},"2025-10-29",{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1403,"volume":878,"transactions":9,"vwap":1560},"2025-10-28",45.72,45.73,45.709,0.053,{"date":1563,"open":935,"high":935,"low":935,"close":935,"change":1564,"percent_change":1565,"volume":673,"transactions":9,"vwap":935},"2025-10-27",0.467,1.03,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1572,"volume":712,"transactions":9,"vwap":1569},"2025-10-24",45.17,45.189,45.16,0.315,0.7,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":95,"volume":861,"transactions":9,"vwap":1576},"2025-10-23",44.79,44.874,0.229,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":859,"percent_change":1581,"volume":656,"transactions":9,"vwap":1580},"2025-10-22",44.645,-0.53,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":151,"volume":656,"transactions":9,"vwap":1585},"2025-10-21",44.82,44.884,0.017,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1285,"percent_change":122,"volume":673,"transactions":9,"vwap":1589},"2025-10-20",44.867,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1006,"percent_change":402,"volume":656,"transactions":9,"vwap":1593},"2025-10-17",44.509,44.466,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":860,"volume":673,"transactions":9,"vwap":1596},"2025-10-16",44.244,-0.229,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1528,"volume":673,"transactions":9,"vwap":1600},"2025-10-15",44.473,0.134,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1325,"volume":673,"transactions":9,"vwap":1604},"2025-10-14",44.339,-0.057,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":753,"volume":668,"transactions":9,"vwap":1609},"2025-10-13",44.275,44.396,0.529,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":673,"transactions":9,"vwap":1613},"2025-10-10",43.867,-0.922,-2.06,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":628,"volume":673,"transactions":9,"vwap":1618},"2025-10-09",44.789,-0.178,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":703,"volume":673,"transactions":9,"vwap":1622},"2025-10-08",44.967,0.233,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":844,"transactions":9,"vwap":1628},"2025-10-07",44.84,44.71,44.734,-0.163,-0.36,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":80,"volume":673,"transactions":9,"vwap":1633},"2025-10-06",44.897,0.153,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":878,"transactions":9,"vwap":1638},"2025-10-03",44.87,44.744,-0.007,-0.02,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1112,"transactions":9,"vwap":1645},"2025-10-02",44.9,44.67,44.751,0.043,0.1,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":820,"percent_change":88,"volume":1653,"transactions":9,"vwap":1651},"2025-10-01",44.585,44.708,44.42,17600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":53,"percent_change":1275,"volume":1659,"transactions":9,"vwap":1657},"2025-09-30",44.435,44.609,44.34,1600,{"date":1661,"open":1316,"high":1316,"low":1662,"close":1662,"change":1663,"percent_change":1202,"volume":656,"transactions":9,"vwap":1662},"2025-09-29",44.429,0.085,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":191,"volume":656,"transactions":9,"vwap":1666},"2025-09-26",44.344,0.216,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":673,"transactions":9,"vwap":1670},"2025-09-25",44.128,-0.172,-0.39,{"date":1674,"open":1480,"high":1480,"low":1480,"close":1480,"change":1675,"percent_change":495,"volume":673,"transactions":9,"vwap":1480},"2025-09-24",-0.114,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1597,"percent_change":860,"volume":668,"transactions":9,"vwap":1679},"2025-09-23",44.43,44.414,{"date":1681,"open":1658,"high":1682,"low":1658,"close":1682,"change":1683,"percent_change":1684,"volume":1659,"transactions":9,"vwap":1682},"2025-09-22",44.643,0.159,0.36,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":136,"volume":673,"transactions":9,"vwap":1687},"2025-09-19",44.484,0.202,{"date":1690,"open":1353,"high":1353,"low":1691,"close":1692,"change":1693,"percent_change":191,"volume":712,"transactions":9,"vwap":1692},"2025-09-18",44.26,44.282,0.217,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":425,"volume":668,"transactions":9,"vwap":1697},"2025-09-17",44.060001,44.064999,-0.089,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":255,"volume":656,"transactions":9,"vwap":1701},"2025-09-16",44.154,-0.031,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":656,"transactions":9,"vwap":1705},"2025-09-15",44.185,0.142,0.32,{"date":1709,"open":1157,"high":1710,"low":1157,"close":1710,"change":1711,"percent_change":209,"volume":673,"transactions":9,"vwap":1710},"2025-09-12",44.042999,0.015,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":998,"volume":656,"transactions":9,"vwap":1714},"2025-09-11",44.028,0.316,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":106,"volume":656,"transactions":9,"vwap":1718},"2025-09-10",43.712,0.103,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1707,"volume":656,"transactions":9,"vwap":1723},"2025-09-09",43.5,43.609,0.138,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1421,"percent_change":1202,"volume":861,"transactions":9,"vwap":1728},"2025-09-08",43.41,43.471,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":779,"percent_change":516,"volume":673,"transactions":9,"vwap":1731},"2025-09-05",43.388,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1707,"percent_change":87,"volume":673,"transactions":9,"vwap":1734},"2025-09-04",43.515,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1684,"volume":656,"transactions":9,"vwap":1738},"2025-09-03",43.040001,43.195,0.154,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":387,"percent_change":1581,"volume":1745,"transactions":9,"vwap":1743},"2025-09-02",42.9,43.041,42.74,20600,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1481,"volume":668,"transactions":9,"vwap":1749},"2025-08-29",43.261,43.271,-0.237,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1421,"percent_change":1202,"volume":1516,"transactions":9,"vwap":1754},"2025-08-28",43.311,43.508,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":570,"volume":656,"transactions":9,"vwap":1757},"2025-08-27",43.425,0.098,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1528,"volume":673,"transactions":9,"vwap":1761},"2025-08-26",43.327,0.131,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":219,"volume":668,"transactions":9,"vwap":1765},"2025-08-25",43.196,-0.034,{"date":1768,"open":1769,"high":1086,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-08-22",42.6,43.23,0.438,1.02,2900,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":773,"transactions":9,"vwap":1777},"2025-08-21",42.67,42.792,-0.139,-0.32,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":111,"volume":656,"transactions":9,"vwap":1783},"2025-08-20",42.83,42.931,-0.073,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":878,"transactions":9,"vwap":1789},"2025-08-19",43.18,42.99,43.0040016,-0.226,-0.52,{"date":1793,"open":1770,"high":1770,"low":1770,"close":1770,"change":1794,"percent_change":833,"volume":673,"transactions":9,"vwap":1770},"2025-08-18",0.006,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":667,"volume":918,"transactions":9,"vwap":1798},"2025-08-15",43.19,43.224,-0.119,{"date":1801,"open":1107,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":288,"volume":1806,"transactions":9,"vwap":1804},"2025-08-14",43.35,43.27,43.343,0.022,3200,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1548,"volume":673,"transactions":9,"vwap":1809},"2025-08-13",43.321,0.123,{"date":1812,"open":1100,"high":1813,"low":1100,"close":1813,"change":1454,"percent_change":998,"volume":673,"transactions":9,"vwap":1813},"2025-08-12",43.198,{"date":1815,"open":1058,"high":1816,"low":1058,"close":1816,"change":1541,"percent_change":785,"volume":656,"transactions":9,"vwap":1816},"2025-08-11",42.891,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":917,"volume":673,"transactions":9,"vwap":1819},"2025-08-08",42.866,0.288,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":689,"percent_change":1392,"volume":673,"transactions":9,"vwap":1823},"2025-08-07",42.578,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":158,"volume":673,"transactions":9,"vwap":1826},"2025-08-06",42.647,0.235,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1630,"volume":673,"transactions":9,"vwap":1830},"2025-08-05",42.412,-0.154,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1066,"volume":176,"transactions":9,"vwap":1835},"2025-08-04",42.43,42.566,0.469,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":860,"percent_change":1050,"volume":1841,"transactions":9,"vwap":1840},"2025-08-01",41.99,42.097,8100,{"date":1843,"open":1099,"high":1099,"low":1844,"close":1844,"change":1845,"percent_change":342,"volume":668,"transactions":9,"vwap":1844},"2025-07-31",42.607,-0.149,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":255,"volume":656,"transactions":9,"vwap":1848},"2025-07-30",42.756,-0.029,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":667,"volume":727,"transactions":9,"vwap":1853},"2025-07-29",42.91,42.785,-0.116,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":524,"volume":673,"transactions":9,"vwap":1857},"2025-07-28",42.901,-0.025,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1528,"volume":656,"transactions":9,"vwap":1862},"2025-07-25",42.855,42.926,0.129,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":849,"volume":673,"transactions":9,"vwap":1866},"2025-07-24",42.797,0.067,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":101,"volume":673,"transactions":9,"vwap":1870},"2025-07-23",42.73,0.226,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1403,"volume":656,"transactions":9,"vwap":1875},"2025-07-22",42.32,42.504,0.049,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":656,"transactions":9,"vwap":1881},"2025-07-21",42.54,42.55,42.455,0.045,0.11,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1640,"percent_change":600,"volume":673,"transactions":9,"vwap":1886},"2025-07-18",42.41,{"date":1888,"open":1834,"high":1834,"low":1834,"close":1834,"change":72,"percent_change":402,"volume":673,"transactions":9,"vwap":1834},"2025-07-17",{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1883,"percent_change":1892,"volume":656,"transactions":9,"vwap":1891},"2025-07-16",42.22,0.26,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":394,"percent_change":335,"volume":1898,"transactions":9,"vwap":1897},"2025-07-15",42.24,42.26,42.11,7800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1332,"volume":1905,"transactions":9,"vwap":1902},"2025-07-14",42.21,42.3,42.191,0.107,302700,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":760,"transactions":9,"vwap":1909},"2025-07-11",42.235,42.193,-0.104,-0.25,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1201,"percent_change":635,"volume":1917,"transactions":9,"vwap":1916},"2025-07-10",42.31,42.27,42.297,2700,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1196,"volume":878,"transactions":9,"vwap":1921},"2025-07-09",42.17,42.213,0.188,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":992,"volume":656,"transactions":9,"vwap":1925},"2025-07-08",42.025002,0.357,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":621,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-07-07",42.040001,41.668,-1.51,5800,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1572,"volume":656,"transactions":9,"vwap":1935},"2025-07-03",42.308,0.294,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1601,"percent_change":1707,"volume":698,"transactions":9,"vwap":1941},"2025-07-02",41.895,42.049999,42.014,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":887,"percent_change":1350,"volume":1947,"transactions":9,"vwap":1945},"2025-07-01",41.76,41.88,41.71,57500,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1275,"volume":861,"transactions":9,"vwap":1950},"2025-06-30",41.92,0.173,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1196,"volume":760,"transactions":9,"vwap":1954},"2025-06-27",41.747,0.189,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":877,"volume":705,"transactions":9,"vwap":1958},"2025-06-26",41.558,0.241,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1016,"volume":844,"transactions":9,"vwap":1964},"2025-06-25",41.3,41.42,41.317,-0.011,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":992,"volume":705,"transactions":9,"vwap":1969},"2025-06-24",41.39,41.328,0.353,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":656,"transactions":9,"vwap":1973},"2025-06-23",40.975,0.305,0.75,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":394,"volume":878,"transactions":9,"vwap":1979},"2025-06-20",40.74,40.67,-0.076,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1338,"percent_change":887,"volume":1031,"transactions":9,"vwap":1986},"2025-06-18",40.8,40.94,40.71,40.746,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":859,"percent_change":1990,"volume":705,"transactions":9,"vwap":1989},"2025-06-17",40.762,-0.58,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":898,"percent_change":1975,"volume":705,"transactions":9,"vwap":1993},"2025-06-16",41.00099945,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":668,"transactions":9,"vwap":1996},"2025-06-13",40.697,-0.345,-0.84,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1758,"percent_change":106,"volume":760,"transactions":9,"vwap":2001},"2025-06-12",41.042,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":958,"volume":705,"transactions":9,"vwap":2004},"2025-06-11",40.944,-0.087,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":1476,"volume":910,"transactions":9,"vwap":2009},"2025-06-10",41.040001,41.030998,0.152,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":151,"volume":705,"transactions":9,"vwap":2014},"2025-06-09",40.96,40.879,0.016,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":861,"transactions":9,"vwap":2018},"2025-06-06",40.863,0.338,0.83,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":335,"volume":1207,"transactions":9,"vwap":2025},"2025-06-05",40.61,40.75,40.525,-0.183,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":1639,"percent_change":1640,"volume":861,"transactions":9,"vwap":2029},"2025-06-04",40.708,{"date":2031,"open":2024,"high":1983,"low":2032,"close":2032,"change":2033,"percent_change":167,"volume":176,"transactions":9,"vwap":2032},"2025-06-03",40.715,0.194,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":893,"percent_change":1892,"volume":2040,"transactions":9,"vwap":2039},"2025-06-02",40.37,40.55,40.33,40.521,87500,{"date":2042,"open":2038,"high":2043,"low":2038,"close":2043,"change":209,"percent_change":1500,"volume":705,"transactions":9,"vwap":2043},"2025-05-30",40.417,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1719,"percent_change":1892,"volume":760,"transactions":9,"vwap":2047},"2025-05-29",40.3,40.387,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":302,"percent_change":1630,"volume":712,"transactions":9,"vwap":2052},"2025-05-28",40.36,40.5,40.284,{"date":2054,"open":2051,"high":2051,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":844,"transactions":9,"vwap":2056},"2025-05-27",40.35,40.429,0.583,1.46,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":1117,"percent_change":271,"volume":2063,"transactions":9,"vwap":2062},"2025-05-23",39.955,39.846,3800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":387,"percent_change":454,"volume":844,"transactions":9,"vwap":2068},"2025-05-22",40,40.21,39.839,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":727,"transactions":9,"vwap":2071},"2025-05-21",40.069,-0.463,-1.14,{"date":2075,"open":2023,"high":2023,"low":2076,"close":2077,"change":2078,"percent_change":667,"volume":2079,"transactions":9,"vwap":2077},"2025-05-20",40.49,40.532,-0.111,1900,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":1500,"volume":903,"transactions":9,"vwap":2083},"2025-05-19",40.345,40.643,0.029,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":1871,"percent_change":1409,"volume":872,"transactions":9,"vwap":2088},"2025-05-16",40.44,40.614,{"date":2090,"open":2091,"high":2087,"low":2091,"close":2092,"change":1647,"percent_change":1332,"volume":2093,"transactions":9,"vwap":2092},"2025-05-15",40.15,40.388,5000,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":151,"volume":878,"transactions":9,"vwap":2097},"2025-05-14",40.32,40.288,0.018,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":837,"percent_change":2102,"volume":668,"transactions":9,"vwap":2101},"2025-05-13",40.27,0.62,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":760,"transactions":9,"vwap":2106},"2025-05-12",39.85,40.021999,0.883,2.26,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":524,"volume":910,"transactions":9,"vwap":2112},"2025-05-09",39.029999,39.139,-0.024,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2033,"percent_change":402,"volume":727,"transactions":9,"vwap":2117},"2025-05-08",39.41,39.163,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":570,"volume":1207,"transactions":9,"vwap":2121},"2025-05-07",38.9,38.969,38.75,0.091,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":740,"volume":878,"transactions":9,"vwap":2127},"2025-05-06",38.79,38.878,-0.186,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":1304,"percent_change":2133,"volume":760,"transactions":9,"vwap":2132},"2025-05-05",39.18,39.063999,-0.43,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":727,"transactions":9,"vwap":2138},"2025-05-02",39.24,39.33,39.233,0.503,1.3,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":53,"volume":2146,"transactions":9,"vwap":2144},"2025-05-01",38.979,38.73,0.069,24800,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":1403,"volume":1112,"transactions":9,"vwap":2150},"2025-04-30",38.36,38.661,0.047,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":1707,"volume":878,"transactions":9,"vwap":2154},"2025-04-29",38.614,0.125,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1218,"percent_change":72,"volume":712,"transactions":9,"vwap":2161},"2025-04-28",38.39,38.53,38.37,38.489,{"date":2163,"open":178,"high":2164,"low":178,"close":2164,"change":2165,"percent_change":1055,"volume":727,"transactions":9,"vwap":2164},"2025-04-25",38.409,0.144,{"date":182,"open":2167,"high":2167,"low":2167,"close":2167,"change":1426,"percent_change":1426,"volume":878,"transactions":9,"vwap":2167},38.265]