[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOVZ":3,"homepage-market-summary":30,"stock-historical-NOVZ":171},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NOVZ","2026-10-05",{"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":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.17,48.09,47.87,0.3,0.63,770,48.4107,41.567,2435.1086495936256,96.5,1431,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":13,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":23,"price":121,"is_up":13},"Consumer Staples","XLP",81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":13},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":13},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":19,"start_date":180,"end_date":5},37.75,3367,1228912.271048,27.6,"2025-04-23",[182,185,193,203,213,222,230,240,249,257,266,274,282,290,298,306,313,321,328,335,343,352,358,365,373,380,387,396,404,411,418,426,433,440,449,456,464,470,480,488,494,502,509,517,525,533,540,548,555,564,572,578,585,593,600,607,614,621,628,634,640,646,652,659,664,668,674,682,689,696,703,707,711,718,722,727,732,736,745,751,758,764,771,776,784,791,798,806,812,816,820,825,830,837,842,847,854,859,865,871,876,881,887,892,897,904,912,918,926,931,935,940,944,948,953,957,962,967,973,978,982,987,992,996,1000,1005,1010,1014,1019,1025,1030,1033,1038,1044,1049,1054,1060,1067,1072,1077,1081,1089,1098,1106,1111,1118,1123,1128,1132,1136,1141,1147,1152,1157,1160,1164,1171,1178,1183,1189,1195,1200,1205,1211,1215,1221,1226,1231,1234,1238,1246,1250,1255,1260,1264,1268,1271,1274,1278,1283,1288,1292,1298,1302,1306,1311,1314,1318,1321,1325,1331,1335,1339,1343,1348,1353,1361,1365,1370,1375,1381,1386,1389,1392,1397,1403,1406,1410,1414,1419,1425,1430,1436,1440,1444,1449,1453,1458,1464,1470,1475,1481,1485,1489,1494,1500,1504,1510,1516,1521,1528,1535,1541,1546,1548,1554,1558,1565,1570,1574,1579,1583,1587,1591,1595,1599,1604,1609,1613,1617,1624,1628,1634,1641,1647,1653,1657,1662,1667,1670,1674,1679,1683,1688,1693,1697,1702,1706,1710,1714,1719,1723,1726,1730,1735,1741,1746,1750,1754,1758,1762,1769,1775,1781,1788,1791,1796,1803,1807,1810,1813,1817,1820,1824,1828,1833,1838,1842,1846,1851,1855,1860,1864,1868,1873,1880,1883,1885,1889,1895,1902,1908,1914,1919,1923,1929,1933,1938,1944,1948,1952,1956,1962,1967,1972,1976,1982,1986,1989,1994,1997,2001,2006,2011,2016,2022,2025,2030,2037,2040,2044,2049,2055,2060,2065,2070,2076,2081,2085,2090,2095,2099,2105,2110,2114,2120,2125,2130,2137,2143,2148,2152,2158,2163,2168],{"date":5,"open":20,"high":19,"low":20,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},23,48.1422,{"date":186,"open":187,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",47.91,0.245,0.51,320.2693,28,47.8792,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",45.43,47.78,47.625,0.0161,0.03,11729.2693,102,47.7239,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",47.77,47.81,47.6089,-0.0372,-0.08,477.2693,19,47.7619,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",47.56,47.6461,-0.0569,-0.12,327.2693,17,47.6069,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":211,"vwap":229},"2026-09-28",47.64,47.703,-0.2972,-0.62,277.2693,47.6561,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",47.93,48.0002,47.92,0.185,0.39,545.2693,21,47.9241,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",47.6,47.8152,-0.0319,-0.07,750.2693,24,47.6335,{"date":250,"open":251,"high":252,"low":206,"close":252,"change":253,"percent_change":227,"volume":254,"transactions":255,"vwap":256},"2026-09-23",47.82,47.8471,-0.3009,739.2693,20,47.8157,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",48.14,48.148,0.0117,0.02,414.2693,15,48.1402,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":264,"vwap":273},"2026-09-21",47.94,48.1363,0.5984,1.26,120.2693,47.9508,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":255,"vwap":281},"2026-09-18",47.41,47.5379,0.0218,0.05,312.2693,47.412,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",47.5161,0.3831,0.81,15.1543,16,47.486,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",47.133,-0.145,-0.31,22.2693,14,47.1956,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":183,"vwap":305},"2026-09-15",47.28,47.278,-0.1766,-0.37,1185.2693,47.2775,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":183,"vwap":312},"2026-09-14",47.4546,-0.1931,-0.41,33.2693,47.4209,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":38,"volume":318,"transactions":319,"vwap":320},"2026-09-11",47.67,47.6477,0.3128,183.2693,18,47.6692,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":288,"vwap":327},"2026-09-10",47.3349,-0.2163,-0.45,15.2693,47.3151,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":219,"transactions":333,"vwap":334},"2026-09-09",47.5512,-0.1652,-0.35,46,47.6149,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",47.7164,-0.2017,-0.42,388.2693,69,47.8253,{"date":344,"open":232,"high":232,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",47.88,47.9181,-0.1589,-0.33,1114.2693,34,47.9018,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":286,"volume":356,"transactions":220,"vwap":357},"2026-09-03",48.077,0.386,18.2693,47.918,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":319,"vwap":364},"2026-09-02",47.691,0.2004,0.42,21.4813,47.6399,{"date":366,"open":215,"high":224,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",47.4906,-0.3237,-0.68,13692.4813,113,47.5543,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":183,"vwap":379},"2026-08-31",47.8143,-0.1126,-0.23,61.4813,47.7387,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":255,"vwap":386},"2026-08-28",47.9269,-0.0907,-0.19,46.4813,47.9882,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",47.9,48.0176,0.2396,0.5,1068.4813,74,47.9722,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":262,"volume":401,"transactions":402,"vwap":403},"2026-08-26",47.52,47.778,0.0116,4287.4813,49,47.6293,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":52,"volume":408,"transactions":409,"vwap":410},"2026-08-25",47.7664,0.0836,105.575348,26,47.729,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":319,"vwap":417},"2026-08-24",47.6828,-0.0937,-0.2,57.4813,47.692,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",47.7765,0.1633,0.34,793.4813,51,47.795,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":288,"vwap":432},"2026-08-20",47.6132,-0.3012,-0.63,15.4813,47.7201,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":279,"volume":437,"transactions":438,"vwap":439},"2026-08-19",47.9144,0.0247,549.4813,55,47.997,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",48.01,47.8897,-0.2723,-0.57,771.4188,38,47.9598,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":140,"volume":454,"transactions":438,"vwap":455},"2026-08-17",48.35,48.162,-0.1638,1103.4605,48.2466,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",48.3258,-0.0849,-0.18,291.4605,36,48.3553,{"date":465,"open":25,"high":25,"low":25,"close":25,"change":466,"percent_change":467,"volume":468,"transactions":238,"vwap":469},"2026-08-13",0.2747,0.57,132.4605,48.4043,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":52,"volume":477,"transactions":478,"vwap":479},"2026-08-12",48.23,48.25,48.13,48.136,0.088,1629.8545,29,48.2256,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",48.048,-0.1247,-0.26,122.0771,22,48.1439,{"date":489,"open":19,"high":490,"low":19,"close":490,"change":491,"percent_change":245,"volume":492,"transactions":211,"vwap":493},"2026-08-10",48.1727,-0.0338,1255.4605,48.1634,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",48.2065,0.2242,0.47,1559.4605,122,48.212,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":319,"vwap":508},"2026-08-06",47.9823,-0.1382,-0.29,20.4605,48.0119,{"date":510,"open":511,"high":511,"low":20,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":478,"vwap":516},"2026-08-05",48.37,48.1205,-0.0297,-0.06,2078.4605,48.2081,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":264,"vwap":524},"2026-08-04",47.53,48.1502,0.7044,1.48,631.4605,47.5378,{"date":526,"open":300,"high":527,"low":300,"close":528,"change":529,"percent_change":125,"volume":530,"transactions":531,"vwap":532},"2026-08-03",47.4899,47.4458,0.4632,62592.4605,294,47.3473,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":350,"vwap":539},"2026-07-31",46.9826,0.3031,0.65,450.4605,46.7617,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":255,"vwap":547},"2026-07-30",46.54,46.6795,0.4914,1.06,216.4605,46.5512,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":319,"vwap":554},"2026-07-29",46.1881,-0.502,-1.08,93.4605,46.4077,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",46.68,46.6901,0.1071,0.23,2552.4005,45,46.6947,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":199,"volume":569,"transactions":570,"vwap":571},"2026-07-27",46.58,46.583,0.0135,753.4605,30,46.5799,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":199,"volume":576,"transactions":319,"vwap":577},"2026-07-24",46.5695,0.012,58.4605,46.5956,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":319,"vwap":584},"2026-07-23",46.5575,-0.4575,-0.97,100.4605,46.5472,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":247,"vwap":592},"2026-07-22",47.04,47.015,-0.0215,-0.05,566.4605,47.0341,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":296,"vwap":599},"2026-07-21",47.0365,0.2841,0.61,13.4605,46.9585,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":486,"vwap":606},"2026-07-20",46.7524,-0.1042,-0.22,168.4605,46.8849,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":255,"vwap":613},"2026-07-17",46.8566,-0.3008,-0.64,86.4605,46.818,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":486,"vwap":620},"2026-07-16",47.1574,-0.1896,-0.4,240.4605,47.1928,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":166,"volume":625,"transactions":626,"vwap":627},"2026-07-15",47.347,0.0959,79.4605,32,47.2519,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":553,"transactions":288,"vwap":633},"2026-07-14",47.2511,0.135,0.29,47.262,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":445,"volume":638,"transactions":319,"vwap":639},"2026-07-13",47.1161,-0.2709,65.4605,47.0903,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",47.387,0.208,0.44,200,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":645,"transactions":9,"vwap":649},"2026-07-09",47.17,47.179,0.257,0.55,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",46.83,46.922,-0.128,-0.27,300,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":332,"volume":663,"transactions":9,"vwap":661},"2026-07-07",47.049999,-0.164,100,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":597,"volume":663,"transactions":9,"vwap":666},"2026-07-06",47.214,0.287,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":590,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-02",46.88,46.927,-0.11,3100,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",47.044998,47.080002,46.977,-0.069,-0.15,76300,{"date":683,"open":661,"high":684,"low":685,"close":686,"change":687,"percent_change":651,"volume":688,"transactions":9,"vwap":686},"2026-06-30",47.055,47.040001,47.046001,0.256,1400,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",46.75,46.79,0.52,1.12,500,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-26",46.28,46.27,-0.138,-0.3,1300,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":514,"volume":663,"transactions":9,"vwap":705},"2026-06-25",46.408,-0.026,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":415,"volume":645,"transactions":9,"vwap":709},"2026-06-24",46.434,-0.091,{"date":712,"open":713,"high":542,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-23",46.49,46.525,-0.441,-0.94,800,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":348,"volume":695,"transactions":9,"vwap":720},"2026-06-22",46.966,-0.156,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":663,"transactions":9,"vwap":724},"2026-06-18",47.122,0.392,0.84,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":663,"transactions":9,"vwap":729},"2026-06-17",46.73,-0.48,-1.02,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":484,"volume":663,"transactions":9,"vwap":734},"2026-06-16",47.21,-0.123,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-15",47.271,47.34,47.26,47.333,0.567,1.21,2300,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":560,"volume":750,"transactions":9,"vwap":748},"2026-06-12",46.67,46.766,0.106,600,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":743,"volume":757,"transactions":9,"vwap":754},"2026-06-11",46.24,46.66,46.19,0.557,4600,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":582,"volume":763,"transactions":9,"vwap":761},"2026-06-10",46.33,46.103,-0.451,1100,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":657,"volume":770,"transactions":9,"vwap":767},"2026-06-09",46.53,46.554,46.37,-0.127,2100,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":199,"percent_change":775,"volume":663,"transactions":9,"vwap":774},"2026-06-08",46.77,46.681,0.06,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-05",46.99,47.02,46.651,-0.904,-1.9,26100,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":632,"volume":790,"transactions":9,"vwap":788},"2026-06-04",47.39,47.62,47.555,0.137,27600,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":702,"transactions":9,"vwap":795},"2026-06-03",47.435,47.54,47.418,-0.282,-0.59,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":166,"volume":805,"transactions":9,"vwap":803},"2026-06-02",47.69,47.73,47.68,47.7,0.095,26900,{"date":807,"open":808,"high":802,"low":808,"close":809,"change":810,"percent_change":71,"volume":811,"transactions":9,"vwap":809},"2026-06-01",47.43,47.605,0.099,51300,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":166,"volume":663,"transactions":9,"vwap":814},"2026-05-29",47.506,0.096,{"date":817,"open":276,"high":276,"low":276,"close":276,"change":818,"percent_change":819,"volume":695,"transactions":9,"vwap":276},"2026-05-28",0.215,0.46,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":663,"transactions":9,"vwap":822},"2026-05-27",47.195,0.004,0.01,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":663,"transactions":9,"vwap":827},"2026-05-26",47.191,0.248,0.53,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":789,"percent_change":632,"volume":836,"transactions":9,"vwap":835},"2026-05-22",46.951,47.11,46.9,46.943,900,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":663,"transactions":9,"vwap":839},"2026-05-21",46.806,0.073,0.16,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":645,"transactions":9,"vwap":844},"2026-05-20",46.733,0.394,0.85,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-19",46.48,46.339,-0.239,-0.51,400,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":218,"volume":645,"transactions":9,"vwap":857},"2026-05-18",46.42,46.578,-0.054,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":582,"volume":864,"transactions":9,"vwap":862},"2026-05-15",46.85,46.632,-0.458,2000,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-14",47.09,0.27,0.58,700,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":819,"volume":750,"transactions":9,"vwap":874},"2026-05-13",46.76,46.82,0.213,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":658,"transactions":9,"vwap":878},"2026-05-12",46.607,-0.04,-0.09,{"date":882,"open":566,"high":883,"low":566,"close":884,"change":885,"percent_change":886,"volume":688,"transactions":9,"vwap":884},"2026-05-11",46.78,46.647,0.104,0.22,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":38,"volume":663,"transactions":9,"vwap":890},"2026-05-08",46.61,46.543,0.304,{"date":893,"open":768,"high":894,"low":895,"close":895,"change":662,"percent_change":332,"volume":896,"transactions":9,"vwap":895},"2026-05-07",46.45,46.239,2400,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-06",46.23,46.403,0.543,1.18,1200,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-05",45.88,45.92,45.86,0.31,0.68,3700,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":415,"percent_change":917,"volume":744,"transactions":9,"vwap":916},"2026-05-04",45.56,45.47,45.55,-0.44,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":71,"volume":925,"transactions":9,"vwap":923},"2026-05-01",45.74,45.85,45.725,45.75,0.094,48400,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":663,"transactions":9,"vwap":928},"2026-04-30",45.656,0.361,0.8,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":824,"volume":663,"transactions":9,"vwap":933},"2026-04-29",45.295,0.005,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":658,"transactions":9,"vwap":937},"2026-04-28",45.29,-0.221,-0.49,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":886,"volume":645,"transactions":9,"vwap":942},"2026-04-27",45.511,0.102,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":829,"volume":663,"transactions":9,"vwap":946},"2026-04-24",45.409,0.24,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":658,"transactions":9,"vwap":950},"2026-04-23",45.169,-0.094,-0.21,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":422,"percent_change":956,"volume":645,"transactions":9,"vwap":955},"2026-04-22",45.263,0.76,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":663,"transactions":9,"vwap":959},"2026-04-21",44.923,-0.209,-0.46,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":384,"volume":695,"transactions":9,"vwap":965},"2026-04-20",45.14,45.132,-0.088,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":695,"transactions":9,"vwap":970},"2026-04-17",45.265,45.22,0.413,0.92,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":853,"transactions":9,"vwap":975},"2026-04-16",44.807,0.077,0.17,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":910,"volume":658,"transactions":9,"vwap":980},"2026-04-15",44.73,0.302,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":645,"transactions":9,"vwap":984},"2026-04-14",44.428,0.377,0.86,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":111,"volume":645,"transactions":9,"vwap":990},"2026-04-13",43.99,44.050999,0.313,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":245,"volume":658,"transactions":9,"vwap":994},"2026-04-10",43.738,-0.032,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":189,"volume":663,"transactions":9,"vwap":998},"2026-04-09",43.77,0.222,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":853,"transactions":9,"vwap":1002},"2026-04-08",43.548,0.759,1.77,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":658,"transactions":9,"vwap":1007},"2026-04-07",42.789,-0.012,-0.03,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":909,"volume":695,"transactions":9,"vwap":1012},"2026-04-06",42.801,0.132,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":775,"volume":658,"transactions":9,"vwap":1017},"2026-04-02",42.595,42.669,0.024,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":869,"volume":1024,"transactions":9,"vwap":1022},"2026-04-01",42.64,42.645,0.246,1700,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":645,"transactions":9,"vwap":1027},"2026-03-31",42.399,0.832,2,{"date":1031,"open":26,"high":26,"low":26,"close":26,"change":1032,"percent_change":604,"volume":853,"transactions":9,"vwap":26},"2026-03-30",-0.093,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":658,"transactions":9,"vwap":1035},"2026-03-27",41.66,-0.525,-1.24,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":658,"transactions":9,"vwap":1041},"2026-03-26",42.52,42.185,-0.513,-1.2,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":658,"transactions":9,"vwap":1046},"2026-03-25",42.698,0.162,0.38,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":445,"volume":870,"transactions":9,"vwap":1052},"2026-03-24",42.62,42.536,-0.244,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":695,"transactions":9,"vwap":1057},"2026-03-23",42.81,42.78,0.471,1.11,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1024,"transactions":9,"vwap":1064},"2026-03-20",42.5,42.28,42.309,-0.481,-1.12,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":645,"transactions":9,"vwap":1069},"2026-03-19",42.79,-0.062,-0.14,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":663,"transactions":9,"vwap":1074},"2026-03-18",42.852,-0.428,-0.99,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":52,"volume":645,"transactions":9,"vwap":1079},"2026-03-17",43.28,0.076,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":770,"transactions":9,"vwap":1086},"2026-03-16",43.138,43.21,43.13,43.204,0.329,0.77,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-13",42.915,42.98,42.86,42.875,-0.203,-0.47,7100,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-12",43.3,43.060001,43.077999,-0.466,-1.07,2200,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":262,"volume":836,"transactions":9,"vwap":1109},"2026-03-11",43.47,43.544,0.007,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":384,"volume":1117,"transactions":9,"vwap":1115},"2026-03-10",43.74,43.52,43.537,-0.082,5900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":23,"volume":658,"transactions":9,"vwap":1121},"2026-03-09",43.32,43.619,0.273,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1104,"volume":853,"transactions":9,"vwap":1126},"2026-03-06",43.342,43.346,-0.467,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":310,"volume":853,"transactions":9,"vwap":1130},"2026-03-05",43.813,-0.182,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":537,"volume":658,"transactions":9,"vwap":1134},"2026-03-04",43.995,0.282,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":332,"percent_change":1140,"volume":645,"transactions":9,"vwap":1139},"2026-03-03",43.335,43.713,-0.79,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":840,"percent_change":977,"volume":1146,"transactions":9,"vwap":1144},"2026-03-02",44,44.063,43.83,4100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":989,"change":1151,"percent_change":339,"volume":1097,"transactions":9,"vwap":989},"2026-02-27",44.02,43.81,-0.184,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":917,"volume":695,"transactions":9,"vwap":1155},"2026-02-26",44.29,44.174,-0.194,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":868,"percent_change":597,"volume":645,"transactions":9,"vwap":1159},"2026-02-25",44.368,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1135,"percent_change":1163,"volume":663,"transactions":9,"vwap":1162},"2026-02-24",44.098,0.64,{"date":1165,"open":1149,"high":1149,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-23",43.73,43.816,-0.342,-0.77,2600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":717,"transactions":9,"vwap":1174},"2026-02-20",43.95,44.158,43.92,0.237,0.54,{"date":1179,"open":1145,"high":1180,"low":1181,"close":1180,"change":700,"percent_change":294,"volume":1182,"transactions":9,"vwap":1180},"2026-02-19",43.921,43.82,7000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":836,"transactions":9,"vwap":1186},"2026-02-18",43.9,44.058998,0.197,0.45,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":750,"transactions":9,"vwap":1192},"2026-02-17",43.93,43.862,0.084,0.19,{"date":1196,"open":1191,"high":1191,"low":1197,"close":1197,"change":1198,"percent_change":209,"volume":1199,"transactions":9,"vwap":1197},"2026-02-13",43.778,-0.036,1500,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":853,"transactions":9,"vwap":1202},"2026-02-12",43.814,-0.545,-1.23,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":870,"transactions":9,"vwap":1208},"2026-02-11",44.5,44.359,0.037,0.08,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":484,"volume":870,"transactions":9,"vwap":1213},"2026-02-10",44.322,-0.115,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":71,"volume":702,"transactions":9,"vwap":1219},"2026-02-09",44.53,44.54,44.437,0.092,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":870,"transactions":9,"vwap":1223},"2026-02-06",44.345,0.728,1.67,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":658,"transactions":9,"vwap":1228},"2026-02-05",43.617,-0.446,-1.01,{"date":1232,"open":1145,"high":1144,"low":1145,"close":1144,"change":1233,"percent_change":209,"volume":750,"transactions":9,"vwap":1144},"2026-02-04",-0.035,{"date":1235,"open":1162,"high":1162,"low":1162,"close":1162,"change":1236,"percent_change":1237,"volume":853,"transactions":9,"vwap":1162},"2026-02-03",-0.424,-0.95,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":392,"volume":1245,"transactions":9,"vwap":1243},"2026-02-02",44.39,44.65,44.37,44.522,0.223,37800,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1071,"volume":663,"transactions":9,"vwap":1248},"2026-01-30",44.299,-0.061,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":130,"volume":717,"transactions":9,"vwap":1253},"2026-01-29",44.2,44.36,0.04,{"date":1256,"open":1257,"high":1207,"low":1258,"close":1258,"change":1259,"percent_change":917,"volume":688,"transactions":9,"vwap":1258},"2026-01-28",44.47,44.32,-0.197,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":909,"volume":645,"transactions":9,"vwap":1262},"2026-01-27",44.517,0.139,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":52,"percent_change":1267,"volume":663,"transactions":9,"vwap":1266},"2026-01-26",44.378,0.41,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":823,"percent_change":824,"volume":645,"transactions":9,"vwap":1270},"2026-01-23",44.198,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":52,"percent_change":1267,"volume":663,"transactions":9,"vwap":1273},"2026-01-22",44.194,{"date":1275,"open":998,"high":1276,"low":1166,"close":1276,"change":1277,"percent_change":972,"volume":870,"transactions":9,"vwap":1276},"2026-01-21",44.014,0.401,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":663,"transactions":9,"vwap":1280},"2026-01-20",43.613,-0.729,-1.64,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":663,"transactions":9,"vwap":1285},"2026-01-16",44.342,-0.004,-0.01,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1220,"percent_change":71,"volume":663,"transactions":9,"vwap":1291},"2026-01-15",44.49,44.346,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":663,"transactions":9,"vwap":1295},"2026-01-14",44.17,44.254,-0.169,-0.38,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":294,"volume":663,"transactions":9,"vwap":1300},"2026-01-13",44.423,-0.137,{"date":1303,"open":1290,"high":1304,"low":1290,"close":1304,"change":1305,"percent_change":868,"volume":763,"transactions":9,"vwap":1304},"2026-01-12",44.56,0.121,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":829,"volume":645,"transactions":9,"vwap":1309},"2026-01-09",44.44,44.439,0.234,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":824,"percent_change":262,"volume":663,"transactions":9,"vwap":1313},"2026-01-08",44.205,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":506,"volume":663,"transactions":9,"vwap":1316},"2026-01-07",44.195,-0.13,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1176,"percent_change":1177,"volume":663,"transactions":9,"vwap":1320},"2026-01-06",44.325,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":467,"volume":663,"transactions":9,"vwap":1323},"2026-01-05",44.088001,0.25,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":879,"volume":870,"transactions":9,"vwap":1329},"2026-01-02",43.939,43.998,43.838,-0.016,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":430,"volume":663,"transactions":9,"vwap":1333},"2025-12-31",43.854,-0.278,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1198,"percent_change":209,"volume":717,"transactions":9,"vwap":1338},"2025-12-30",44.12,44.132,{"date":1340,"open":1337,"high":1341,"low":1337,"close":1341,"change":1342,"percent_change":377,"volume":750,"transactions":9,"vwap":1341},"2025-12-29",44.168,-0.1,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1009,"volume":896,"transactions":9,"vwap":1346},"2025-12-26",44.33,44.268,-0.013,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":663,"transactions":9,"vwap":1350},"2025-12-24",44.281,-1.464,-3.2,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1356},"2025-12-23",45.61,45.745,45.59,0.151,0.33,9800,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":189,"volume":645,"transactions":9,"vwap":1363},"2025-12-22",45.594,0.231,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":663,"transactions":9,"vwap":1367},"2025-12-19",45.363,0.271,0.6,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":663,"transactions":9,"vwap":1372},"2025-12-18",45.091999,0.265,0.59,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":658,"transactions":9,"vwap":1378},"2025-12-17",44.871,44.827,-0.423,-0.93,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":645,"transactions":9,"vwap":1383},"2025-12-16",45.25,-0.071,-0.16,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":879,"percent_change":880,"volume":663,"transactions":9,"vwap":1388},"2025-12-15",45.321,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":332,"percent_change":1169,"volume":658,"transactions":9,"vwap":1391},"2025-12-12",45.361,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":663,"transactions":9,"vwap":1394},"2025-12-11",45.711,0.054,0.12,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":101,"volume":1402,"transactions":9,"vwap":1400},"2025-12-10",45.34,45.657,0.254,2500,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":934,"percent_change":824,"volume":663,"transactions":9,"vwap":1405},"2025-12-09",45.403,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1071,"percent_change":294,"volume":645,"transactions":9,"vwap":1409},"2025-12-08",45.4,45.398,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":52,"volume":663,"transactions":9,"vwap":1412},"2025-12-05",45.538,0.083,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":663,"transactions":9,"vwap":1416},"2025-12-04",45.455,0.002,0,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":943,"percent_change":886,"volume":1424,"transactions":9,"vwap":1422},"2025-12-03",45.385,45.453,45.32,3500,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":663,"transactions":9,"vwap":1427},"2025-12-02",45.351,0.064,0.14,{"date":1431,"open":1399,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":294,"volume":1435,"transactions":9,"vwap":1433},"2025-12-01",45.375,45.287,-0.142,18400,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":909,"volume":663,"transactions":9,"vwap":1438},"2025-11-28",45.429,0.141,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":829,"volume":658,"transactions":9,"vwap":1442},"2025-11-26",45.288,0.239,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":658,"transactions":9,"vwap":1446},"2025-11-25",45.049,0.307,0.69,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":743,"volume":695,"transactions":9,"vwap":1451},"2025-11-24",44.742,0.535,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1163,"volume":645,"transactions":9,"vwap":1456},"2025-11-21",44.305,44.207,0.279,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":750,"transactions":9,"vwap":1461},"2025-11-20",44.88,43.928,-0.537,-1.21,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":853,"transactions":9,"vwap":1467},"2025-11-19",44.399,44.465,0.165,0.37,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":851,"percent_change":1474,"volume":853,"transactions":9,"vwap":1473},"2025-11-18",44.27,44.3,-0.54,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":750,"transactions":9,"vwap":1478},"2025-11-17",44.725,44.539,-0.313,-0.7,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":218,"volume":663,"transactions":9,"vwap":1483},"2025-11-14",44.852,-0.053,{"date":1486,"open":562,"high":562,"low":1487,"close":1487,"change":1488,"percent_change":1043,"volume":695,"transactions":9,"vwap":1487},"2025-11-13",44.905,-0.547,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":199,"percent_change":1493,"volume":645,"transactions":9,"vwap":1492},"2025-11-12",45.51,45.452,0.07,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":695,"transactions":9,"vwap":1497},"2025-11-11",45.42,45.422,0.061,0.13,{"date":1501,"open":1391,"high":1391,"low":1391,"close":1391,"change":1502,"percent_change":1503,"volume":663,"transactions":9,"vwap":1391},"2025-11-10",0.555,1.24,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":1210,"volume":1509,"transactions":9,"vwap":1507},"2025-11-07",44.535,44.806,0.036,2800,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":688,"transactions":9,"vwap":1513},"2025-11-06",44.85,44.77,-0.405,-0.9,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":789,"percent_change":22,"volume":174,"transactions":9,"vwap":1520},"2025-11-05",45.232,45.26,45.175,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":658,"transactions":9,"vwap":1525},"2025-11-04",44.97,45.044998,45.037998,-0.482,-1.06,{"date":1529,"open":1530,"high":1531,"low":937,"close":1532,"change":1533,"percent_change":279,"volume":1534,"transactions":9,"vwap":1532},"2025-11-03",45.435,45.67,45.52,0.025,32800,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":695,"transactions":9,"vwap":1538},"2025-10-31",45.65,45.495,0.127,0.28,{"date":1542,"open":1491,"high":1491,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1024,"transactions":9,"vwap":1543},"2025-10-30",45.368,-0.343,-0.75,{"date":1547,"open":1394,"high":1394,"low":1394,"close":1394,"change":1417,"percent_change":1418,"volume":853,"transactions":9,"vwap":1394},"2025-10-29",{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1396,"volume":870,"transactions":9,"vwap":1552},"2025-10-28",45.72,45.73,45.709,0.053,{"date":1555,"open":928,"high":928,"low":928,"close":928,"change":1556,"percent_change":1557,"volume":663,"transactions":9,"vwap":928},"2025-10-27",0.467,1.03,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":1564,"volume":702,"transactions":9,"vwap":1561},"2025-10-24",45.17,45.189,45.16,0.315,0.7,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":189,"volume":853,"transactions":9,"vwap":1568},"2025-10-23",44.79,44.874,0.229,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":851,"percent_change":1573,"volume":645,"transactions":9,"vwap":1572},"2025-10-22",44.645,-0.53,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1254,"volume":645,"transactions":9,"vwap":1577},"2025-10-21",44.82,44.884,0.017,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1277,"percent_change":1582,"volume":663,"transactions":9,"vwap":1581},"2025-10-20",44.867,0.9,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":999,"percent_change":392,"volume":645,"transactions":9,"vwap":1586},"2025-10-17",44.509,44.466,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":852,"volume":663,"transactions":9,"vwap":1589},"2025-10-16",44.244,-0.229,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":22,"volume":663,"transactions":9,"vwap":1593},"2025-10-15",44.473,0.134,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1317,"volume":663,"transactions":9,"vwap":1597},"2025-10-14",44.339,-0.057,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":743,"volume":658,"transactions":9,"vwap":1602},"2025-10-13",44.275,44.396,0.529,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":663,"transactions":9,"vwap":1606},"2025-10-10",43.867,-0.922,-2.06,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":618,"volume":663,"transactions":9,"vwap":1611},"2025-10-09",44.789,-0.178,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":693,"volume":663,"transactions":9,"vwap":1615},"2025-10-08",44.967,0.233,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":836,"transactions":9,"vwap":1621},"2025-10-07",44.84,44.71,44.734,-0.163,-0.36,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":422,"volume":663,"transactions":9,"vwap":1626},"2025-10-06",44.897,0.153,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":870,"transactions":9,"vwap":1631},"2025-10-03",44.87,44.744,-0.007,-0.02,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1105,"transactions":9,"vwap":1638},"2025-10-02",44.9,44.67,44.751,0.043,0.1,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":810,"percent_change":886,"volume":1646,"transactions":9,"vwap":1644},"2025-10-01",44.585,44.708,44.42,17600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":52,"percent_change":1267,"volume":1652,"transactions":9,"vwap":1650},"2025-09-30",44.435,44.609,44.34,1600,{"date":1654,"open":1308,"high":1308,"low":1655,"close":1655,"change":1656,"percent_change":1194,"volume":645,"transactions":9,"vwap":1655},"2025-09-29",44.429,0.085,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":645,"transactions":9,"vwap":1659},"2025-09-26",44.344,0.216,0.49,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":663,"transactions":9,"vwap":1664},"2025-09-25",44.128,-0.172,-0.39,{"date":1668,"open":1473,"high":1473,"low":1473,"close":1473,"change":1669,"percent_change":484,"volume":663,"transactions":9,"vwap":1473},"2025-09-24",-0.114,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1590,"percent_change":852,"volume":658,"transactions":9,"vwap":1673},"2025-09-23",44.43,44.414,{"date":1675,"open":1651,"high":1676,"low":1651,"close":1676,"change":1677,"percent_change":1678,"volume":1652,"transactions":9,"vwap":1676},"2025-09-22",44.643,0.159,0.36,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":819,"volume":663,"transactions":9,"vwap":1681},"2025-09-19",44.484,0.202,{"date":1684,"open":1345,"high":1345,"low":1685,"close":1686,"change":1687,"percent_change":1661,"volume":702,"transactions":9,"vwap":1686},"2025-09-18",44.26,44.282,0.217,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":415,"volume":658,"transactions":9,"vwap":1691},"2025-09-17",44.060001,44.064999,-0.089,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":245,"volume":645,"transactions":9,"vwap":1695},"2025-09-16",44.154,-0.031,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":645,"transactions":9,"vwap":1699},"2025-09-15",44.185,0.142,0.32,{"date":1703,"open":1149,"high":1704,"low":1149,"close":1704,"change":1705,"percent_change":199,"volume":663,"transactions":9,"vwap":1704},"2025-09-12",44.042999,0.015,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":111,"volume":645,"transactions":9,"vwap":1708},"2025-09-11",44.028,0.316,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":947,"volume":645,"transactions":9,"vwap":1712},"2025-09-10",43.712,0.103,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1701,"volume":645,"transactions":9,"vwap":1717},"2025-09-09",43.5,43.609,0.138,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1413,"percent_change":1194,"volume":853,"transactions":9,"vwap":1722},"2025-09-08",43.41,43.471,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":769,"percent_change":506,"volume":663,"transactions":9,"vwap":1725},"2025-09-05",43.388,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1701,"percent_change":1729,"volume":663,"transactions":9,"vwap":1728},"2025-09-04",43.515,0.74,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1678,"volume":645,"transactions":9,"vwap":1733},"2025-09-03",43.040001,43.195,0.154,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":377,"percent_change":1573,"volume":1740,"transactions":9,"vwap":1738},"2025-09-02",42.9,43.041,42.74,20600,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1474,"volume":658,"transactions":9,"vwap":1744},"2025-08-29",43.261,43.271,-0.237,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1413,"percent_change":1194,"volume":1509,"transactions":9,"vwap":1749},"2025-08-28",43.311,43.508,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":560,"volume":645,"transactions":9,"vwap":1752},"2025-08-27",43.425,0.098,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":22,"volume":663,"transactions":9,"vwap":1756},"2025-08-26",43.327,0.131,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":209,"volume":658,"transactions":9,"vwap":1760},"2025-08-25",43.196,-0.034,{"date":1763,"open":1764,"high":1079,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-08-22",42.6,43.23,0.438,1.02,2900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":763,"transactions":9,"vwap":1772},"2025-08-21",42.67,42.792,-0.139,-0.32,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":645,"transactions":9,"vwap":1778},"2025-08-20",42.83,42.931,-0.073,-0.17,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":870,"transactions":9,"vwap":1785},"2025-08-19",43.18,42.99,43.0040016,-0.226,-0.52,{"date":1789,"open":1765,"high":1765,"low":1765,"close":1765,"change":1790,"percent_change":824,"volume":663,"transactions":9,"vwap":1765},"2025-08-18",0.006,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":657,"volume":911,"transactions":9,"vwap":1794},"2025-08-15",43.19,43.224,-0.119,{"date":1797,"open":1100,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":279,"volume":1802,"transactions":9,"vwap":1800},"2025-08-14",43.35,43.27,43.343,0.022,3200,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1540,"volume":663,"transactions":9,"vwap":1805},"2025-08-13",43.321,0.123,{"date":1808,"open":1093,"high":1809,"low":1093,"close":1809,"change":1447,"percent_change":111,"volume":663,"transactions":9,"vwap":1809},"2025-08-12",43.198,{"date":1811,"open":1051,"high":1812,"low":1051,"close":1812,"change":1533,"percent_change":775,"volume":645,"transactions":9,"vwap":1812},"2025-08-11",42.891,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":910,"volume":663,"transactions":9,"vwap":1815},"2025-08-08",42.866,0.288,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":679,"percent_change":1385,"volume":663,"transactions":9,"vwap":1819},"2025-08-07",42.578,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":651,"volume":663,"transactions":9,"vwap":1822},"2025-08-06",42.647,0.235,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1623,"volume":663,"transactions":9,"vwap":1826},"2025-08-05",42.412,-0.154,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1059,"volume":174,"transactions":9,"vwap":1831},"2025-08-04",42.43,42.566,0.469,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":852,"percent_change":1043,"volume":1837,"transactions":9,"vwap":1836},"2025-08-01",41.99,42.097,8100,{"date":1839,"open":1092,"high":1092,"low":1840,"close":1840,"change":1841,"percent_change":332,"volume":658,"transactions":9,"vwap":1840},"2025-07-31",42.607,-0.149,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":245,"volume":645,"transactions":9,"vwap":1844},"2025-07-30",42.756,-0.029,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":657,"volume":717,"transactions":9,"vwap":1849},"2025-07-29",42.91,42.785,-0.116,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":514,"volume":663,"transactions":9,"vwap":1853},"2025-07-28",42.901,-0.025,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":22,"volume":645,"transactions":9,"vwap":1858},"2025-07-25",42.855,42.926,0.129,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":841,"volume":663,"transactions":9,"vwap":1862},"2025-07-24",42.797,0.067,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":829,"volume":663,"transactions":9,"vwap":1866},"2025-07-23",42.73,0.226,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1396,"volume":645,"transactions":9,"vwap":1871},"2025-07-22",42.32,42.504,0.049,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":645,"transactions":9,"vwap":1877},"2025-07-21",42.54,42.55,42.455,0.045,0.11,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1633,"percent_change":590,"volume":663,"transactions":9,"vwap":1882},"2025-07-18",42.41,{"date":1884,"open":1830,"high":1830,"low":1830,"close":1830,"change":71,"percent_change":392,"volume":663,"transactions":9,"vwap":1830},"2025-07-17",{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1879,"percent_change":1888,"volume":645,"transactions":9,"vwap":1887},"2025-07-16",42.22,0.26,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":384,"percent_change":325,"volume":1894,"transactions":9,"vwap":1893},"2025-07-15",42.24,42.26,42.11,7800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":1324,"volume":1901,"transactions":9,"vwap":1898},"2025-07-14",42.21,42.3,42.191,0.107,302700,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":750,"transactions":9,"vwap":1905},"2025-07-11",42.235,42.193,-0.104,-0.25,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1193,"percent_change":166,"volume":1913,"transactions":9,"vwap":1912},"2025-07-10",42.31,42.27,42.297,2700,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1188,"volume":870,"transactions":9,"vwap":1917},"2025-07-09",42.17,42.213,0.188,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":986,"volume":645,"transactions":9,"vwap":1921},"2025-07-08",42.025002,0.357,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":611,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-07",42.040001,41.668,-1.51,5800,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1564,"volume":645,"transactions":9,"vwap":1931},"2025-07-03",42.308,0.294,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1594,"percent_change":1701,"volume":688,"transactions":9,"vwap":1937},"2025-07-02",41.895,42.049999,42.014,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":879,"percent_change":1342,"volume":1943,"transactions":9,"vwap":1941},"2025-07-01",41.76,41.88,41.71,57500,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1267,"volume":853,"transactions":9,"vwap":1946},"2025-06-30",41.92,0.173,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1188,"volume":750,"transactions":9,"vwap":1950},"2025-06-27",41.747,0.189,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":869,"volume":695,"transactions":9,"vwap":1954},"2025-06-26",41.558,0.241,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1009,"volume":836,"transactions":9,"vwap":1960},"2025-06-25",41.3,41.42,41.317,-0.011,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":986,"volume":695,"transactions":9,"vwap":1965},"2025-06-24",41.39,41.328,0.353,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":645,"transactions":9,"vwap":1969},"2025-06-23",40.975,0.305,0.75,{"date":1973,"open":1974,"high":1974,"low":141,"close":141,"change":1975,"percent_change":384,"volume":870,"transactions":9,"vwap":141},"2025-06-20",40.74,-0.076,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1330,"percent_change":879,"volume":1024,"transactions":9,"vwap":1981},"2025-06-18",40.8,40.94,40.71,40.746,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":851,"percent_change":1985,"volume":695,"transactions":9,"vwap":1984},"2025-06-17",40.762,-0.58,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":891,"percent_change":1971,"volume":695,"transactions":9,"vwap":1988},"2025-06-16",41.00099945,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":658,"transactions":9,"vwap":1991},"2025-06-13",40.697,-0.345,-0.84,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1753,"percent_change":947,"volume":750,"transactions":9,"vwap":1996},"2025-06-12",41.042,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":952,"volume":695,"transactions":9,"vwap":1999},"2025-06-11",40.944,-0.087,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":1469,"volume":903,"transactions":9,"vwap":2004},"2025-06-10",41.040001,41.030998,0.152,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":1254,"volume":695,"transactions":9,"vwap":2009},"2025-06-09",40.96,40.879,0.016,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":853,"transactions":9,"vwap":2013},"2025-06-06",40.863,0.338,0.83,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":325,"volume":1199,"transactions":9,"vwap":2020},"2025-06-05",40.61,40.75,40.525,-0.183,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":1632,"percent_change":1633,"volume":853,"transactions":9,"vwap":2024},"2025-06-04",40.708,{"date":2026,"open":2019,"high":1978,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":174,"transactions":9,"vwap":2027},"2025-06-03",40.715,0.194,0.48,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":885,"percent_change":1888,"volume":2036,"transactions":9,"vwap":2035},"2025-06-02",40.37,40.55,40.33,40.521,87500,{"date":2038,"open":2034,"high":2039,"low":2034,"close":2039,"change":199,"percent_change":1493,"volume":695,"transactions":9,"vwap":2039},"2025-05-30",40.417,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":1713,"percent_change":1888,"volume":750,"transactions":9,"vwap":2043},"2025-05-29",40.3,40.387,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":293,"percent_change":1623,"volume":702,"transactions":9,"vwap":2048},"2025-05-28",40.36,40.5,40.284,{"date":2050,"open":2047,"high":2047,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":836,"transactions":9,"vwap":2052},"2025-05-27",40.35,40.429,0.583,1.46,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":1110,"percent_change":262,"volume":2059,"transactions":9,"vwap":2058},"2025-05-23",39.955,39.846,3800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":377,"percent_change":445,"volume":836,"transactions":9,"vwap":2064},"2025-05-22",40,40.21,39.839,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":717,"transactions":9,"vwap":2067},"2025-05-21",40.069,-0.463,-1.14,{"date":2071,"open":2018,"high":2018,"low":2072,"close":2073,"change":2074,"percent_change":657,"volume":2075,"transactions":9,"vwap":2073},"2025-05-20",40.49,40.532,-0.111,1900,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":1493,"volume":896,"transactions":9,"vwap":2079},"2025-05-19",40.345,40.643,0.029,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":1867,"percent_change":101,"volume":864,"transactions":9,"vwap":2084},"2025-05-16",40.44,40.614,{"date":2086,"open":2087,"high":2083,"low":2087,"close":2088,"change":1640,"percent_change":1324,"volume":2089,"transactions":9,"vwap":2088},"2025-05-15",40.15,40.388,5000,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":1254,"volume":870,"transactions":9,"vwap":2093},"2025-05-14",40.32,40.288,0.018,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":828,"percent_change":2098,"volume":658,"transactions":9,"vwap":2097},"2025-05-13",40.27,0.62,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":750,"transactions":9,"vwap":2102},"2025-05-12",39.85,40.021999,0.883,2.26,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":514,"volume":903,"transactions":9,"vwap":2108},"2025-05-09",39.029999,39.139,-0.024,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2028,"percent_change":392,"volume":717,"transactions":9,"vwap":2113},"2025-05-08",39.41,39.163,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":560,"volume":1199,"transactions":9,"vwap":2117},"2025-05-07",38.9,38.969,38.75,0.091,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":730,"volume":870,"transactions":9,"vwap":2123},"2025-05-06",38.79,38.878,-0.186,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":1296,"percent_change":2129,"volume":750,"transactions":9,"vwap":2128},"2025-05-05",39.18,39.063999,-0.43,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":717,"transactions":9,"vwap":2134},"2025-05-02",39.24,39.33,39.233,0.503,1.3,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":52,"volume":2142,"transactions":9,"vwap":2140},"2025-05-01",38.979,38.73,0.069,24800,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":1396,"volume":1105,"transactions":9,"vwap":2146},"2025-04-30",38.36,38.661,0.047,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":1701,"volume":870,"transactions":9,"vwap":2150},"2025-04-29",38.614,0.125,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1210,"percent_change":71,"volume":702,"transactions":9,"vwap":2157},"2025-04-28",38.39,38.53,38.37,38.489,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":1048,"volume":717,"transactions":9,"vwap":2161},"2025-04-25",38.17,38.409,0.144,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":870,"transactions":9,"vwap":2165},"2025-04-24",38.265,0.515,1.36,{"date":180,"open":2169,"high":2170,"low":176,"close":176,"change":680,"percent_change":618,"volume":2171,"transactions":9,"vwap":176},37.9,38.22,3000]