[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORR":3,"homepage-market-summary":26,"stock-historical-ORR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ORR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Militia Long\u002FShort Equity ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.32,38.41,38.51,38.24,38.2,0.12,0.31,77402.137245,39.8,30.655,154721.9118200119,83.8,433,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,110,115,120,125,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.17,167.09,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":42,"price":128,"is_up":11},"Industrials","XLI",171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":165,"name":166,"price":167,"change":168,"is_up":109},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},27.19,118693,43322921.778643,36.79,"2025-04-24",[180,183,191,202,212,223,233,242,252,262,271,281,291,301,310,321,331,342,351,359,367,377,387,396,406,417,427,437,446,456,466,475,484,494,503,512,521,527,535,544,555,565,574,582,590,597,607,615,625,635,644,654,663,672,683,692,702,713,723,733,743,751,757,763,771,778,787,793,802,808,816,824,832,840,848,854,862,868,875,880,887,895,903,911,917,924,930,939,947,955,959,967,973,980,987,992,997,1000,1005,1012,1017,1020,1025,1031,1035,1041,1047,1051,1059,1066,1071,1080,1087,1093,1098,1105,1110,1116,1123,1127,1133,1140,1146,1155,1162,1168,1175,1178,1184,1190,1194,1199,1204,1209,1213,1217,1223,1226,1231,1234,1238,1243,1247,1250,1255,1260,1265,1268,1273,1280,1287,1294,1298,1304,1309,1314,1319,1324,1328,1332,1337,1342,1346,1352,1356,1362,1369,1373,1378,1383,1388,1391,1394,1401,1408,1411,1416,1421,1427,1432,1438,1442,1447,1452,1456,1460,1466,1473,1479,1486,1493,1500,1508,1516,1525,1530,1536,1543,1550,1558,1566,1574,1582,1591,1597,1604,1611,1619,1626,1633,1640,1647,1653,1661,1668,1673,1680,1686,1695,1702,1708,1714,1721,1726,1733,1738,1744,1750,1758,1766,1772,1779,1786,1792,1800,1806,1813,1821,1829,1836,1842,1849,1855,1861,1868,1875,1882,1889,1895,1902,1909,1917,1925,1932,1939,1945,1951,1957,1964,1972,1978,1983,1991,1998,2005,2013,2019,2025,2031,2037,2044,2049,2057,2064,2070,2076,2082,2089,2096,2100,2106,2111,2115,2121,2125,2130,2137,2141,2144,2151,2156,2162,2166,2170,2177,2185,2191,2198,2204,2212,2218,2226,2233,2240,2247,2255,2263,2272,2280,2287,2294,2301,2308,2313,2319,2324,2329,2335,2340,2346,2351,2356,2360,2365,2371,2379,2385,2393,2400,2408,2415,2420,2426,2431,2437,2442,2450,2458,2466,2474,2482,2490,2495,2500,2507,2514,2520,2525,2531,2536,2543,2550,2557,2564,2570,2575,2583,2591,2598,2605,2613,2619,2626,2632,2639],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},660,38.3797,{"date":36,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},37.89,38.3899,0.32,0.84,30226.615857,357,38.0554,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",37.82,37.9699,37.6,37.88,0.63,1.69,52018.680209,609,37.7871,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":200,"vwap":211},"2026-10-01",37.635,37.6991,37.2,37.25,-0.52,-1.38,144198.371338,37.4378,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",37.92,38.21,37.61,37.77,0.23,0.61,80172.160862,770,37.7907,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",37.91,37.475,37.54,-0.4538,-1.19,51810.0315,727,37.6095,{"date":234,"open":235,"high":235,"low":184,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",38.4,37.9938,-0.3843,-1,25570.792142,398,38.0373,{"date":243,"open":244,"high":235,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",38.3693,38.1,38.3781,0.3381,0.89,23944.794938,313,38.3002,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":102,"volume":259,"transactions":260,"vwap":261},"2026-09-24",38.01,38.07,37.7502,38.04,0.09,85880.6294,758,37.8723,{"date":263,"open":264,"high":264,"low":225,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",38.35,37.95,-0.51,-1.33,22738.885878,378,38.0301,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":25,"vwap":280},"2026-09-22",38.36,38.72,38.29,38.46,0.01,0.03,36498.905266,38.5238,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":68,"volume":288,"transactions":289,"vwap":290},"2026-09-21",38.59,38.66,38.245,38.45,0.08,86562.331869,853,38.4734,{"date":292,"open":293,"high":294,"low":285,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",38.34,38.39,38.37,-0.3743,-0.97,23267.643601,303,38.3274,{"date":302,"open":15,"high":303,"low":245,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",38.89,38.7443,0.3056,0.8,20855.280999,312,38.6927,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",38.54,38.75,38.25,38.4387,-0.0864,-0.22,20718.269008,343,38.4839,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",38.88,38.3,38.5251,-0.2037,-0.53,48180.107049,360,38.4523,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",38.73,38.94,38.605,38.7288,-0.1253,-0.32,20104.391025,389,38.7913,{"date":343,"open":15,"high":344,"low":15,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",38.97,38.8541,0.4932,1.29,41810.094795,374,38.8791,{"date":352,"open":13,"high":276,"low":275,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",38.3609,-0.2352,-0.61,28323.0996,280,38.3695,{"date":360,"open":344,"high":344,"low":312,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",38.5961,-0.3997,-1.02,33408.585856,730,38.6907,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",39.28,38.93,38.9958,-0.1905,-0.49,37218.768368,478,39.0926,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":278,"volume":384,"transactions":385,"vwap":386},"2026-09-04",39.25,39.395,39.13,39.1863,0.0109,37209.867811,297,39.2306,{"date":388,"open":274,"high":389,"low":274,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",39.27,39.1754,0.5603,1.45,48572.834051,480,39.1313,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":102,"volume":403,"transactions":404,"vwap":405},"2026-09-02",38.5,38.64,38.345,38.6151,0.0907,40926.1766,462,38.5199,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",38.78,38.9699,38.5201,38.5244,-0.2456,-0.63,35404.7112,457,38.7574,{"date":418,"open":408,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",38.895,38.65,38.77,-0.1487,-0.38,19639.591119,328,38.7746,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",38.76,39.115,38.9187,0.0236,0.06,28814.2438,413,38.9381,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":317,"volume":443,"transactions":444,"vwap":445},"2026-08-27",39.06,38.7663,38.8951,-0.0863,39164.29312,321,38.9189,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",38.85,39.24,38.9814,-0.1286,-0.33,77125.1645,487,39.034,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",38.96,39.11,38.82,0.2285,0.59,30644.13799,319,38.8498,{"date":467,"open":408,"high":468,"low":284,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",38.935,38.8815,0.1915,0.49,49353.759515,418,38.8201,{"date":476,"open":477,"high":274,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",38.3771,38.69,0.52,1.36,45088.2943,361,38.5867,{"date":485,"open":314,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",38.4475,38.15,38.17,0.345,0.91,66117.592919,597,38.2202,{"date":495,"open":313,"high":313,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",37.7,37.825,0.065,0.17,61915.304132,745,37.8902,{"date":504,"open":254,"high":505,"low":506,"close":507,"change":452,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",38.145,37.705,37.76,-0.87,88026.371127,618,37.9161,{"date":513,"open":16,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",38.385,38.09,-0.26,-0.68,118458.857494,723,38.1743,{"date":522,"open":399,"high":399,"low":275,"close":264,"change":317,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",-0.57,43619.3299,421,38.454,{"date":528,"open":381,"high":381,"low":529,"close":530,"change":423,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",38.56,38.57,-0.98,93125.15515,490,38.7877,{"date":536,"open":459,"high":537,"low":334,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",39.2,38.95,-0.06,-0.15,27990.708474,316,39.0375,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",39.22,39.355,39,39.01,-0.245,-0.62,47191.45812,521,39.1351,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",39.43,39.18,39.255,-0.175,-0.44,67936.344156,449,39.2782,{"date":566,"open":567,"high":21,"low":568,"close":557,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",39.78,39.3,-0.09,-0.23,98360.363103,543,39.5188,{"date":575,"open":379,"high":576,"low":577,"close":578,"change":218,"percent_change":462,"volume":579,"transactions":580,"vwap":581},"2026-08-06",39.73,38.945,39.52,80511.70974,617,39.5716,{"date":583,"open":584,"high":585,"low":449,"close":586,"change":49,"percent_change":132,"volume":587,"transactions":588,"vwap":589},"2026-08-05",39.62,39.72,39.29,88915.181744,776,39.493,{"date":591,"open":592,"high":593,"low":460,"close":459,"change":18,"percent_change":19,"volume":594,"transactions":595,"vwap":596},"2026-08-04",39.04,39.16,71660.8864,593,39.0546,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":479,"volume":604,"transactions":605,"vwap":606},"2026-08-03",38.8,39.0999,38.58,38.99,0.2,130041.135391,1044,38.92,{"date":608,"open":398,"high":609,"low":514,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",38.79,0.25,0.65,30272.16548,366,38.6146,{"date":616,"open":617,"high":618,"low":619,"close":312,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",37.55,38.575,37.375,1.03,2.75,119588.702114,1102,38.3099,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":181,"vwap":634},"2026-07-29",37.43,37.7499,37.0629,37.51,0.1563,0.42,68171.095997,37.4326,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":610,"volume":641,"transactions":642,"vwap":643},"2026-07-28",37.15,37.45,37.3537,0.0937,43154.038893,598,37.3058,{"date":645,"open":646,"high":638,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",36.91,36.87,37.26,0.3528,0.96,113310.848327,1316,37.2009,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":248,"volume":661,"transactions":25,"vwap":662},"2026-07-24",36.6,36.96,36.5101,36.9072,0.3272,46272.667682,36.8361,{"date":664,"open":665,"high":665,"low":658,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",36.71,36.58,-0.305,-0.83,20329.141533,306,36.5855,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",36.76,36.95,36.7501,36.885,0.0604,0.16,21946.128365,238,36.8582,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":218,"volume":689,"transactions":690,"vwap":691},"2026-07-21",36.63,36.9,36.8246,0.0846,77633.622266,702,36.8036,{"date":693,"open":694,"high":686,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",36.54,36.4501,36.74,0.0355,0.1,41118.12168,576,36.6569,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",36.544,36.83,36.436,36.7045,-0.239,-0.65,35619.782245,534,36.6541,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":218,"volume":720,"transactions":721,"vwap":722},"2026-07-16",36.64,37.05,36.52,36.9435,0.0856,90182.070288,732,36.8527,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",36.9999,36.675,36.8579,-0.0071,-0.02,60991.5829,536,36.813,{"date":734,"open":735,"high":736,"low":685,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",36.92,37.08,36.865,0.1075,0.29,38057.366355,420,36.873,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":517,"volume":749,"transactions":750,"vwap":691},"2026-07-13",37,36.69,36.7575,-0.2525,102650.395857,411,{"date":752,"open":753,"high":754,"low":717,"close":755,"change":49,"percent_change":471,"volume":756,"transactions":9,"vwap":755},"2026-07-10",36.66,37.11,37.0099983,99100,{"date":758,"open":759,"high":675,"low":760,"close":705,"change":18,"percent_change":761,"volume":762,"transactions":9,"vwap":705},"2026-07-09",36.53,36.507,0.33,51600,{"date":764,"open":765,"high":766,"low":767,"close":665,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":665},"2026-07-08",36.625,36.81,36.455,-0.27,-0.73,122900,{"date":772,"open":206,"high":627,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",36.85,36.98,-0.6,-1.6,161700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",37.14,37.59,36.97,37.58,0.82,2.23,94400,{"date":788,"open":789,"high":790,"low":789,"close":674,"change":19,"percent_change":791,"volume":792,"transactions":9,"vwap":674},"2026-07-02",36.47,37.13,0.85,90400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",36.39,36.55,36.24,36.45,0.13,0.36,38700,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":277,"percent_change":278,"volume":807,"transactions":9,"vwap":806},"2026-06-30",35.99,36.59,36.32,100100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":102,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-29",36.16,36.38,35.92,36.31,0.67,78400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":679,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-26",35.9,36.28,35.79,36.07,0.45,71600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":77,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-25",35.88,36.29,35.59,35.91,0.39,92900,{"date":833,"open":834,"high":835,"low":828,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",35.8,36.19,35.77,-0.03,-0.08,91600,{"date":841,"open":842,"high":843,"low":844,"close":834,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":834},"2026-06-23",35.82,36.040001,35.61,-0.76,-2.08,119100,{"date":849,"open":850,"high":851,"low":811,"close":852,"change":266,"percent_change":209,"volume":853,"transactions":9,"vwap":852},"2026-06-22",36.86,36.94,36.56,93500,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",36.67,37.23,37.07,0.4,1.09,127600,{"date":863,"open":864,"high":675,"low":864,"close":856,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":856},"2026-06-17",36.23,0.02,0.05,90500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":433,"percent_change":679,"volume":874,"transactions":9,"vwap":873},"2026-06-16",36.21,36.78,36.11,36.65,60100,{"date":876,"open":877,"high":873,"low":829,"close":805,"change":878,"percent_change":90,"volume":879,"transactions":9,"vwap":805},"2026-06-15",36.09,0.7,120500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":84,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-12",35.24,36.13,35.89,0.62,101400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":132,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",35.21,35.81,35.0099983,35.67,1.31,246300,{"date":896,"open":897,"high":898,"low":899,"close":889,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":889},"2026-06-10",35.5,35.648,35.12,-0.335,-0.94,136000,{"date":904,"open":844,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",36,35.38,35.545,-0.045,-0.13,164800,{"date":912,"open":913,"high":914,"low":915,"close":828,"change":77,"percent_change":830,"volume":916,"transactions":9,"vwap":828},"2026-06-08",35.63,35.745,35.26,196200,{"date":918,"open":905,"high":919,"low":920,"close":921,"change":709,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-05",36.099998,35.39,35.45,-1.8,131600,{"date":925,"open":842,"high":926,"low":842,"close":919,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":919},"2026-06-04",36.185,0.37,1.04,127100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",35.94,36.044998,35.64,35.73,-0.24,-0.67,80300,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",35.35,36.035,35.97,0.44,1.24,135500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":531,"volume":954,"transactions":9,"vwap":952},"2026-06-01",35.68,35.776,35.28,35.53,-0.35,169600,{"date":956,"open":883,"high":883,"low":897,"close":826,"change":957,"percent_change":901,"volume":958,"transactions":9,"vwap":826},"2026-05-29",-0.34,309600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":768,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-28",36.18,36.51,36.080002,36.22,-0.74,98400,{"date":968,"open":969,"high":656,"low":970,"close":971,"change":287,"percent_change":84,"volume":972,"transactions":9,"vwap":971},"2026-05-27",36.26,36.15,36.49,98800,{"date":974,"open":975,"high":976,"low":821,"close":977,"change":978,"percent_change":479,"volume":979,"transactions":9,"vwap":977},"2026-05-26",36.2,36.5,36.41,0.19,98300,{"date":981,"open":982,"high":983,"low":933,"close":964,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":964},"2026-05-22",36.36,36.4,-0.28,-0.77,106600,{"date":988,"open":989,"high":656,"low":819,"close":976,"change":990,"percent_change":517,"volume":991,"transactions":9,"vwap":976},"2026-05-21",36.37,-0.25,97800,{"date":993,"open":717,"high":871,"low":994,"close":995,"change":499,"percent_change":132,"volume":996,"transactions":9,"vwap":995},"2026-05-20",36.3,36.75,233000,{"date":998,"open":735,"high":735,"low":983,"close":666,"change":569,"percent_change":990,"volume":999,"transactions":9,"vwap":666},"2026-05-19",76300,{"date":1001,"open":759,"high":1002,"low":1003,"close":856,"change":287,"percent_change":84,"volume":1004,"transactions":9,"vwap":856},"2026-05-18",36.702,36.435,59400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":805,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":805},"2026-05-15",36.99,36.371,-0.56,-1.51,63300,{"date":1013,"open":1014,"high":627,"low":1014,"close":637,"change":603,"percent_change":1015,"volume":1016,"transactions":9,"vwap":637},"2026-05-14",36.88,0.54,144900,{"date":1018,"open":995,"high":745,"low":694,"close":675,"change":287,"percent_change":84,"volume":1019,"transactions":9,"vwap":675},"2026-05-13",79400,{"date":1021,"open":685,"high":1022,"low":976,"close":647,"change":1023,"percent_change":978,"volume":1024,"transactions":9,"vwap":647},"2026-05-12",36.975,0.07,44700,{"date":1026,"open":674,"high":1027,"low":753,"close":1028,"change":1029,"percent_change":423,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",36.955,36.8,-0.14,155500,{"date":1032,"open":1007,"high":857,"low":1033,"close":851,"change":978,"percent_change":479,"volume":1034,"transactions":9,"vwap":851},"2026-05-08",36.905,93000,{"date":1036,"open":1037,"high":1038,"low":983,"close":995,"change":1039,"percent_change":837,"volume":1040,"transactions":9,"vwap":995},"2026-05-07",36.77,36.84,-0.01,354300,{"date":1042,"open":1043,"high":647,"low":1043,"close":674,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":674},"2026-05-06",35.95,0.88,2.45,233800,{"date":1048,"open":897,"high":804,"low":897,"close":826,"change":1049,"percent_change":306,"volume":1050,"transactions":9,"vwap":826},"2026-05-05",0.285,122300,{"date":1052,"open":1053,"high":818,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-04",35.74,35.41,35.595,-0.155,-0.43,335500,{"date":1060,"open":1061,"high":1062,"low":844,"close":1063,"change":984,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-01",35.76,36.405,35.75,-0.78,98600,{"date":1067,"open":1054,"high":843,"low":1054,"close":1068,"change":306,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-30",36.029999,2.27,174100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-29",35.33,35.469,35.16,35.23,-0.37,-1.04,147500,{"date":1081,"open":828,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":957,"volume":1086,"transactions":9,"vwap":1084},"2026-04-28",35.85,35.37,35.6,-0.12,81200,{"date":1088,"open":820,"high":870,"low":828,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",35.72,-0.07,-0.2,574800,{"date":1094,"open":1095,"high":1096,"low":941,"close":820,"change":944,"percent_change":945,"volume":1097,"transactions":9,"vwap":820},"2026-04-24",35.4,35.855,121300,{"date":1099,"open":1100,"high":1061,"low":1101,"close":941,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":941},"2026-04-23",35.42,35.099998,-0.46,-1.28,370100,{"date":1106,"open":844,"high":1107,"low":1108,"close":890,"change":837,"percent_change":838,"volume":1109,"transactions":9,"vwap":890},"2026-04-22",35.98,35.57,142600,{"date":1111,"open":975,"high":1112,"low":836,"close":1113,"change":1114,"percent_change":209,"volume":1115,"transactions":9,"vwap":1113},"2026-04-21",36.35,35.84,-0.5,186900,{"date":1117,"open":1118,"high":1118,"low":919,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-20",36.7,36.34,-0.39,-1.06,195400,{"date":1124,"open":805,"high":705,"low":983,"close":1125,"change":218,"percent_change":197,"volume":1126,"transactions":9,"vwap":1125},"2026-04-17",36.73,185000,{"date":1128,"open":1129,"high":1129,"low":982,"close":976,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":976},"2026-04-16",36.68,-0.275,-0.75,214600,{"date":1134,"open":1135,"high":1136,"low":1118,"close":1137,"change":561,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-15",37.17,37.185,36.775,-1.18,219700,{"date":1141,"open":790,"high":1142,"low":1143,"close":1144,"change":1039,"percent_change":837,"volume":1145,"transactions":9,"vwap":1144},"2026-04-14",37.39,37.080002,37.215,230400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",37.36,37.63,37.141,37.225,-0.515,-1.36,139400,{"date":1156,"open":1157,"high":1158,"low":496,"close":1159,"change":679,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",37.8,37.93,37.74,0.43,140800,{"date":1163,"open":1164,"high":1164,"low":783,"close":783,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":783},"2026-04-09",38.16,-0.54,-1.42,166800,{"date":1169,"open":1157,"high":215,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-08",37.775,38.12,1.32,3.59,168100,{"date":1176,"open":1118,"high":773,"low":805,"close":1028,"change":287,"percent_change":84,"volume":1177,"transactions":9,"vwap":1028},"2026-04-07",78900,{"date":1179,"open":1180,"high":1028,"low":1180,"close":1181,"change":68,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-06",36.44,36.72,0.58,192600,{"date":1185,"open":1186,"high":1118,"low":806,"close":962,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":962},"2026-04-02",36.425,-0.42,-1.14,90800,{"date":1191,"open":177,"high":780,"low":674,"close":1192,"change":163,"percent_change":1172,"volume":1193,"transactions":9,"vwap":1192},"2026-04-01",36.93,278500,{"date":1195,"open":1196,"high":798,"low":812,"close":798,"change":91,"percent_change":1197,"volume":1198,"transactions":9,"vwap":798},"2026-03-31",36.049999,1.42,239100,{"date":1200,"open":872,"high":1201,"low":1202,"close":932,"change":799,"percent_change":800,"volume":1203,"transactions":9,"vwap":932},"2026-03-30",36.207,35.759,243900,{"date":1205,"open":810,"high":827,"low":1089,"close":890,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":890},"2026-03-27",-0.48,-1.32,400300,{"date":1210,"open":759,"high":766,"low":870,"close":827,"change":1165,"percent_change":1211,"volume":1212,"transactions":9,"vwap":827},"2026-03-26",-1.47,99500,{"date":1214,"open":971,"high":1038,"low":767,"close":705,"change":479,"percent_change":1215,"volume":1216,"transactions":9,"vwap":705},"2026-03-25",1.43,93100,{"date":1218,"open":834,"high":1219,"low":834,"close":813,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":813},"2026-03-24",36.535,0.27,0.75,119000,{"date":1224,"open":975,"high":989,"low":890,"close":843,"change":610,"percent_change":878,"volume":1225,"transactions":9,"vwap":843},"2026-03-23",392200,{"date":1227,"open":1228,"high":976,"low":1061,"close":820,"change":1165,"percent_change":1229,"volume":1230,"transactions":9,"vwap":820},"2026-03-20",36.33,-1.49,235800,{"date":1232,"open":1196,"high":798,"low":1082,"close":1228,"change":984,"percent_change":845,"volume":1233,"transactions":9,"vwap":1228},"2026-03-19",353600,{"date":1235,"open":796,"high":850,"low":796,"close":1236,"change":277,"percent_change":278,"volume":1237,"transactions":9,"vwap":1236},"2026-03-18",36.61,124400,{"date":1239,"open":1143,"high":1143,"low":1240,"close":656,"change":1241,"percent_change":373,"volume":1242,"transactions":9,"vwap":656},"2026-03-17",36.48,-0.18,147400,{"date":1244,"open":1112,"high":647,"low":1112,"close":871,"change":885,"percent_change":1245,"volume":1246,"transactions":9,"vwap":871},"2026-03-16",1.71,167400,{"date":1248,"open":1112,"high":873,"low":933,"close":810,"change":1241,"percent_change":1114,"volume":1249,"transactions":9,"vwap":810},"2026-03-13",180600,{"date":1251,"open":806,"high":1129,"low":1252,"close":1119,"change":1165,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1119},"2026-03-12",36.060001,-1.46,192100,{"date":1256,"open":1257,"high":774,"low":759,"close":1014,"change":1258,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1014},"2026-03-11",36.89,0,118200,{"date":1261,"open":1118,"high":1262,"low":753,"close":1014,"change":1263,"percent_change":784,"volume":1264,"transactions":9,"vwap":1014},"2026-03-10",37.285,0.3,277000,{"date":1266,"open":1228,"high":1125,"low":826,"close":666,"change":838,"percent_change":317,"volume":1267,"transactions":9,"vwap":666},"2026-03-09",665300,{"date":1269,"open":637,"high":637,"low":1270,"close":753,"change":1114,"percent_change":1271,"volume":1272,"transactions":9,"vwap":753},"2026-03-06",36.445,-1.35,462800,{"date":1274,"open":216,"high":1275,"low":1014,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-05",37.675,37.16,-0.45,-1.2,544700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":216,"change":739,"percent_change":1285,"volume":1286,"transactions":9,"vwap":216},"2026-03-04",37.56,37.64,37.12,0.78,368600,{"date":1288,"open":1289,"high":226,"low":1129,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-03",37.049999,37.32,-1.08,-2.81,815900,{"date":1295,"open":602,"high":602,"low":487,"close":235,"change":517,"percent_change":1296,"volume":1297,"transactions":9,"vwap":235},"2026-03-02",-1.74,591300,{"date":1299,"open":449,"high":1300,"low":1301,"close":1302,"change":18,"percent_change":19,"volume":1303,"transactions":9,"vwap":1302},"2026-02-27",39.39,38.972,39.080002,563600,{"date":1305,"open":602,"high":1306,"low":1307,"close":458,"change":837,"percent_change":838,"volume":1308,"transactions":9,"vwap":458},"2026-02-26",39.09,38.7,561000,{"date":1310,"open":1311,"high":1312,"low":1307,"close":602,"change":1263,"percent_change":1285,"volume":1313,"transactions":9,"vwap":602},"2026-02-25",38.86,39.12,585200,{"date":1315,"open":1316,"high":1316,"low":1317,"close":478,"change":569,"percent_change":570,"volume":1318,"transactions":9,"vwap":478},"2026-02-24",38.83,38.099998,453500,{"date":1320,"open":274,"high":1321,"low":1322,"close":408,"change":866,"percent_change":799,"volume":1323,"transactions":9,"vwap":408},"2026-02-23",39.040001,38.618,508000,{"date":1325,"open":295,"high":333,"low":1317,"close":333,"change":800,"percent_change":1326,"volume":1327,"transactions":9,"vwap":333},"2026-02-20",0.94,246700,{"date":1329,"open":283,"high":283,"low":1330,"close":295,"change":107,"percent_change":561,"volume":1331,"transactions":9,"vwap":295},"2026-02-19",38.0099983,317200,{"date":1333,"open":1334,"high":1335,"low":286,"close":312,"change":1039,"percent_change":837,"volume":1336,"transactions":9,"vwap":312},"2026-02-18",38.81,38.817,248300,{"date":1338,"open":398,"high":1307,"low":1339,"close":1340,"change":277,"percent_change":278,"volume":1341,"transactions":9,"vwap":1340},"2026-02-17",38.27,38.55,283900,{"date":1343,"open":13,"high":1344,"low":1317,"close":312,"change":1023,"percent_change":49,"volume":1345,"transactions":9,"vwap":312},"2026-02-13",38.596,364700,{"date":1347,"open":313,"high":1348,"low":1349,"close":1350,"change":1258,"percent_change":1258,"volume":1351,"transactions":9,"vwap":1350},"2026-02-12",38.766,38.42,38.47,379100,{"date":1353,"open":1354,"high":408,"low":264,"close":1350,"change":278,"percent_change":287,"volume":1355,"transactions":9,"vwap":1350},"2026-02-11",38.62,411200,{"date":1357,"open":14,"high":1340,"low":17,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-10",38.44,0.41,1.08,644700,{"date":1363,"open":1364,"high":16,"low":1275,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-09",37.865,38.029999,0.5,1.33,425000,{"date":1370,"open":496,"high":496,"low":207,"close":1371,"change":76,"percent_change":490,"volume":1372,"transactions":9,"vwap":1371},"2026-02-06",37.53,476100,{"date":1374,"open":1125,"high":1375,"low":873,"close":1376,"change":679,"percent_change":1160,"volume":1377,"transactions":9,"vwap":1376},"2026-02-05",37.387,37.19,623900,{"date":1379,"open":1380,"high":195,"low":782,"close":1381,"change":679,"percent_change":1160,"volume":1382,"transactions":9,"vwap":1381},"2026-02-04",37.34,37.029999,488800,{"date":1384,"open":746,"high":646,"low":1385,"close":647,"change":1386,"percent_change":928,"volume":1387,"transactions":9,"vwap":647},"2026-02-03",36.62,0.38,372500,{"date":1389,"open":782,"high":782,"low":994,"close":971,"change":277,"percent_change":278,"volume":1390,"transactions":9,"vwap":971},"2026-02-02",456800,{"date":1392,"open":1068,"high":726,"low":1068,"close":1240,"change":739,"percent_change":306,"volume":1393,"transactions":9,"vwap":1240},"2026-01-30",349000,{"date":1395,"open":843,"high":1396,"low":1397,"close":835,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":835},"2026-01-29",36.295,35.69,0.245,0.68,148100,{"date":1402,"open":919,"high":919,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-28",35.619,35.945,-0.035,-0.1,303000,{"date":1409,"open":826,"high":827,"low":826,"close":1107,"change":186,"percent_change":118,"volume":1410,"transactions":9,"vwap":1107},"2026-01-27",242400,{"date":1412,"open":836,"high":820,"low":1413,"close":1414,"change":258,"percent_change":610,"volume":1415,"transactions":9,"vwap":1414},"2026-01-26",35.55,35.66,151000,{"date":1417,"open":943,"high":943,"low":897,"close":1108,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1108},"2026-01-23",-0.21,-0.59,364100,{"date":1422,"open":905,"high":905,"low":934,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-22",35.78,0.26,0.73,287100,{"date":1428,"open":1429,"high":844,"low":1429,"close":1430,"change":927,"percent_change":56,"volume":1431,"transactions":9,"vwap":1430},"2026-01-21",35.15,35.52,287000,{"date":1433,"open":905,"high":1434,"low":1435,"close":1429,"change":775,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1429},"2026-01-20",36.135,35.13,-1.68,382800,{"date":1439,"open":1414,"high":1440,"low":1108,"close":1063,"change":19,"percent_change":42,"volume":1441,"transactions":9,"vwap":1063},"2026-01-16",35.769,285700,{"date":1443,"open":913,"high":1089,"low":1444,"close":1445,"change":679,"percent_change":822,"volume":1446,"transactions":9,"vwap":1445},"2026-01-15",35.25,35.44,326600,{"date":1448,"open":1449,"high":1089,"low":1450,"close":951,"change":909,"percent_change":1077,"volume":1451,"transactions":9,"vwap":951},"2026-01-14",35.51,35.235,356100,{"date":1453,"open":826,"high":826,"low":1444,"close":1054,"change":1454,"percent_change":327,"volume":1455,"transactions":9,"vwap":1054},"2026-01-13",-0.19,264800,{"date":1457,"open":935,"high":1458,"low":1054,"close":1084,"change":84,"percent_change":885,"volume":1459,"transactions":9,"vwap":1084},"2026-01-12",35.815,259600,{"date":1461,"open":1462,"high":1463,"low":1462,"close":906,"change":1464,"percent_change":171,"volume":1465,"transactions":9,"vwap":906},"2026-01-09",34.98,35.565,0.35,356500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":433,"percent_change":499,"volume":1472,"transactions":9,"vwap":1471},"2026-01-08",34.99,35.09,34.94,35.029999,252500,{"date":1474,"open":1475,"high":1462,"low":1476,"close":1477,"change":1263,"percent_change":42,"volume":1478,"transactions":9,"vwap":1477},"2026-01-07",34.73,34.68,34.97,316700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":866,"percent_change":77,"volume":1485,"transactions":9,"vwap":1484},"2026-01-06",34.84,34.86,34.56,34.67,326500,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":154,"volume":1492,"transactions":9,"vwap":1490},"2026-01-05",34.89,34.5,34.62,0.188,403800,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":306,"volume":1499,"transactions":9,"vwap":1497},"2026-01-02",34.2,34.615,34.432,0.272,214800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1165,"volume":1507,"transactions":9,"vwap":1505},"2025-12-31",34.27,34.36,34.099998,34.16,-0.185,102400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":327,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-30",34.52,34.79,34.3,34.345,-1.52,273300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-29",34.71,35.028999,34.34,34.875,0.535,1.56,176600,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1520,"change":603,"percent_change":462,"volume":1529,"transactions":9,"vwap":1520},"2025-12-26",34.55,33.9,73400,{"date":1531,"open":1518,"high":1518,"low":1532,"close":1533,"change":1406,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-24",34.02,34.14,-0.29,40600,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":650,"volume":1542,"transactions":9,"vwap":1540},"2025-12-23",33.72,34.42,34.24,0.325,47100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":498,"percent_change":978,"volume":1549,"transactions":9,"vwap":1548},"2025-12-22",33.6,34.07,33.56,33.915,50000,{"date":1551,"open":1552,"high":1553,"low":1538,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-19",33.91,34.29,33.85,0.239,0.71,61600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1523,"volume":1565,"transactions":9,"vwap":1563},"2025-12-18",33.25,33.651,33.21,33.611,0.516,28600,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-17",33.73,33.022999,33.095001,-0.265,-0.79,57300,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-16",34,33.3,33.36,-0.471,-1.39,387500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-15",33.76,33.98,33.74,33.831,0.393,1.18,107600,{"date":1592,"open":1547,"high":1593,"low":1594,"close":1595,"change":540,"percent_change":1277,"volume":1596,"transactions":9,"vwap":1595},"2025-12-12",33.715,33.32,33.438,75200,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":610,"volume":1603,"transactions":9,"vwap":1601},"2025-12-11",33.84,33.42,33.588,0.085,65200,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":490,"volume":1610,"transactions":9,"vwap":1608},"2025-12-10",33.342,33.81,33.503,0.301,71900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1029,"volume":1618,"transactions":9,"vwap":1616},"2025-12-09",33.2,33.37,33.18,33.202,-0.048,39000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1560,"change":1624,"percent_change":462,"volume":1625,"transactions":9,"vwap":1560},"2025-12-08",33.34,33.645,33.07,0.195,62800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":865,"percent_change":433,"volume":1632,"transactions":9,"vwap":1631},"2025-12-05",33.049999,33.09,32.95,33.055,25800,{"date":1634,"open":1635,"high":1562,"low":1636,"close":1637,"change":1638,"percent_change":838,"volume":1639,"transactions":9,"vwap":1637},"2025-12-04",33.16,32.96,33.035,-0.025,44800,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":208,"volume":1646,"transactions":9,"vwap":1644},"2025-12-03",33.63,33.029999,33.060001,-0.172,87700,{"date":1648,"open":1607,"high":1607,"low":1649,"close":1650,"change":984,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-02",33.17,33.232,-0.84,80500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":516,"volume":1660,"transactions":9,"vwap":1658},"2025-12-01",33.54,33.695,33.335,33.512,-0.086,114400,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":885,"volume":1667,"transactions":9,"vwap":1665},"2025-11-28",33.47,33.86,33.598,0.208,78200,{"date":1669,"open":1670,"high":1671,"low":1614,"close":1670,"change":1672,"percent_change":84,"volume":1542,"transactions":9,"vwap":1670},"2025-11-26",33.39,33.595,0.073,{"date":1674,"open":1649,"high":1675,"low":1676,"close":1677,"change":603,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-25",33.341,33.054001,33.317,0.6,81700,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":885,"volume":823,"transactions":9,"vwap":1684},"2025-11-24",32.83,33.23,33.117,0.204,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-21",32.74,33.0099983,32.66,32.913,0.323,0.99,138300,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":901,"volume":1701,"transactions":9,"vwap":1699},"2025-11-20",32.9,32.47,32.59,-0.31,129200,{"date":1703,"open":1704,"high":1697,"low":1705,"close":1697,"change":19,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-11-19",32.64,32.63,0.95,53700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1699,"change":452,"percent_change":238,"volume":1713,"transactions":9,"vwap":1699},"2025-11-18",32.49,32.75,32.44,166300,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1085,"volume":1720,"transactions":9,"vwap":1718},"2025-11-17",33.22,32.84,32.92,-0.04,57800,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1636,"change":1023,"percent_change":68,"volume":1725,"transactions":9,"vwap":1636},"2025-11-14",33.19,32.685,34500,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":866,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-13",32.62,33.11,32.89,0.15,47800,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1717,"change":679,"percent_change":471,"volume":1737,"transactions":9,"vwap":1717},"2025-11-12",32.98,32.6,52500,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":218,"percent_change":1556,"volume":1743,"transactions":9,"vwap":1742},"2025-11-11",32.36,32.985,32.68,91300,{"date":1745,"open":1699,"high":1736,"low":1746,"close":1747,"change":1748,"percent_change":171,"volume":1749,"transactions":9,"vwap":1747},"2025-11-10",32.22,32.45,0.321,42000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1731,"volume":1757,"transactions":9,"vwap":1755},"2025-11-07",32.080002,32.2,32.049999,32.129,0.049,26700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1752,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1752},"2025-11-06",32.02,32.16,31.965,-0.05,-0.16,21500,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":761,"percent_change":928,"volume":1771,"transactions":9,"vwap":1770},"2025-11-05",31.7,32.165,32.13,17900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":498,"percent_change":603,"volume":1778,"transactions":9,"vwap":1777},"2025-11-04",31.59,31.86,31.58,31.8,28000,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1556,"volume":1785,"transactions":9,"vwap":1783},"2025-11-03",32.55,31.53,31.735,0.223,19500,{"date":1787,"open":1788,"high":1768,"low":1788,"close":1789,"change":1790,"percent_change":1700,"volume":1791,"transactions":9,"vwap":1789},"2025-10-31",31.41,31.512,-0.098,20600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":944,"volume":1799,"transactions":9,"vwap":1797},"2025-10-30",31.75,31.83,31.54,31.61,0.139,54500,{"date":1801,"open":1768,"high":1768,"low":1802,"close":1803,"change":1804,"percent_change":1188,"volume":1805,"transactions":9,"vwap":1803},"2025-10-29",31.33,31.471,-0.364,31600,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":709,"volume":1812,"transactions":9,"vwap":1810},"2025-10-28",31.87,31.68,31.835,-0.207,33700,{"date":1814,"open":1815,"high":1770,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-27",31.99,31.912,32.042,0.437,1.38,33600,{"date":1822,"open":1797,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-24",31.64,31.52,31.605,-0.034,-0.11,11900,{"date":1830,"open":1831,"high":1832,"low":1797,"close":1833,"change":1834,"percent_change":1386,"volume":1835,"transactions":9,"vwap":1833},"2025-10-23",31.74,31.849,31.639,0.119,108100,{"date":1837,"open":1838,"high":1824,"low":1839,"close":1824,"change":1840,"percent_change":118,"volume":1841,"transactions":9,"vwap":1824},"2025-10-22",31.4,31.37,0.28,24100,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1091,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-21",31.48,31.16,31.24,-0.64,16100,{"date":1850,"open":1809,"high":1809,"low":1851,"close":1852,"change":1424,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-20",31.35,31.44,0.83,45700,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":49,"percent_change":1182,"volume":1860,"transactions":9,"vwap":1859},"2025-10-17",31.09,31.3,31.18,104300,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":531,"volume":1867,"transactions":9,"vwap":1865},"2025-10-16",31.1,30.92,31,-0.306,36600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":187,"volume":1874,"transactions":9,"vwap":1871},"2025-10-15",31.235,31.306,31.059999,0.261,39200,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":866,"volume":1881,"transactions":9,"vwap":1879},"2025-10-14",30.84,31.14,31.045,0.015,61800,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":867,"transactions":9,"vwap":1886},"2025-10-13",30.76,31.27,31.030001,0.313,1.02,{"date":1890,"open":1863,"high":1863,"low":22,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",30.717,-0.704,-2.24,42700,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":865,"volume":1901,"transactions":9,"vwap":1899},"2025-10-09",31.63,31.303,31.421,0.006,53300,{"date":1903,"open":1851,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":610,"volume":1908,"transactions":9,"vwap":1906},"2025-10-08",31.46,31.28,31.415,0.077,17300,{"date":1910,"open":1911,"high":1838,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-07",31.34,31.265,31.338,-0.125,-0.4,45800,{"date":1918,"open":1919,"high":1920,"low":1788,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-06",31.65,31.67,31.463,0.316,1.01,86600,{"date":1926,"open":1863,"high":1846,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-03",31.080999,31.147,0.251,0.81,22900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":570,"percent_change":965,"volume":1938,"transactions":9,"vwap":1937},"2025-10-02",31.049999,31.066999,30.8,30.896,16200,{"date":1940,"open":1941,"high":1941,"low":1872,"close":1942,"change":1943,"percent_change":1944,"volume":1785,"transactions":9,"vwap":1942},"2025-10-01",31.45,31.126,-0.349,-1.11,{"date":1946,"open":1824,"high":1947,"low":1851,"close":1948,"change":1114,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-30",31.56,31.475,-1.56,23300,{"date":1952,"open":1795,"high":1953,"low":1954,"close":1955,"change":1900,"percent_change":865,"volume":1956,"transactions":9,"vwap":1955},"2025-09-29",32.324,31.62,31.975,27900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1826,"percent_change":1827,"volume":1963,"transactions":9,"vwap":1962},"2025-09-26",31.96,32.105,31.9,31.969,7800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":698,"volume":1971,"transactions":9,"vwap":1969},"2025-09-25",31.91,32.040001,31.89,32.0029984,0.033,8500,{"date":1973,"open":1974,"high":1974,"low":1968,"close":1975,"change":1976,"percent_change":277,"volume":1977,"transactions":9,"vwap":1975},"2025-09-24",32.41,31.97,0.004,20800,{"date":1979,"open":1775,"high":1980,"low":1777,"close":1981,"change":1731,"percent_change":123,"volume":1982,"transactions":9,"vwap":1981},"2025-09-23",31.988,31.966,25100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":197,"volume":1990,"transactions":9,"vwap":1988},"2025-09-22",31.6,31.88,31.57,31.816,0.198,42500,{"date":1992,"open":1993,"high":1993,"low":1985,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-19",31.81,31.618,-0.258,-0.81,20100,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":266,"volume":2004,"transactions":9,"vwap":2002},"2025-09-18",32.87,31.826,31.876,-0.162,42200,{"date":2006,"open":2007,"high":1753,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-17",32.094002,31.98,32.037998,-0.133,-0.41,22100,{"date":2014,"open":1736,"high":1705,"low":2015,"close":2016,"change":2017,"percent_change":1731,"volume":2018,"transactions":9,"vwap":2016},"2025-09-16",32.060001,32.171,0.047,31100,{"date":2020,"open":2015,"high":2021,"low":2015,"close":2022,"change":2023,"percent_change":433,"volume":2024,"transactions":9,"vwap":2022},"2025-09-15",32.8,32.124,0.019,35100,{"date":2026,"open":2027,"high":2028,"low":2027,"close":1960,"change":2029,"percent_change":186,"volume":2030,"transactions":9,"vwap":1960},"2025-09-12",32,32.17,0.103,37700,{"date":2032,"open":1966,"high":2033,"low":1966,"close":2034,"change":2035,"percent_change":1424,"volume":2036,"transactions":9,"vwap":2034},"2025-09-11",32.12,32.0019989,0.082,32300,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":1853,"volume":2043,"transactions":9,"vwap":2041},"2025-09-10",31.82,32.025002,31.92,0.263,37100,{"date":2045,"open":2046,"high":1831,"low":2046,"close":2047,"change":865,"percent_change":433,"volume":2048,"transactions":9,"vwap":2047},"2025-09-09",31.38,31.657,12100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1197,"volume":2056,"transactions":9,"vwap":2054},"2025-09-08",31.72,31.985,31.465,31.637,0.443,20900,{"date":2058,"open":2059,"high":1851,"low":2060,"close":2061,"change":2062,"percent_change":413,"volume":2063,"transactions":9,"vwap":2061},"2025-09-05",31.31,31.15,31.194,-0.197,33300,{"date":2065,"open":2066,"high":2067,"low":2060,"close":2068,"change":1748,"percent_change":620,"volume":2069,"transactions":9,"vwap":2068},"2025-09-04",31.19,31.43,31.391,9800,{"date":2071,"open":1845,"high":2072,"low":2073,"close":2074,"change":1827,"percent_change":953,"volume":2075,"transactions":9,"vwap":2074},"2025-09-03",31.555,30.98,31.07,40400,{"date":2077,"open":2078,"high":1859,"low":2079,"close":1859,"change":2080,"percent_change":814,"volume":2081,"transactions":9,"vwap":1859},"2025-09-02",31.11,30.889,0.207,23100,{"date":2083,"open":2084,"high":2074,"low":2085,"close":2086,"change":2087,"percent_change":1847,"volume":2088,"transactions":9,"vwap":2086},"2025-08-29",31.01,30.938,30.973,-0.199,26100,{"date":2090,"open":2091,"high":2066,"low":2092,"close":2093,"change":2094,"percent_change":132,"volume":2095,"transactions":9,"vwap":2093},"2025-08-28",30.99,30.96,31.172,0.142,21100,{"date":2097,"open":1863,"high":1863,"low":2098,"close":1886,"change":908,"percent_change":1029,"volume":2099,"transactions":9,"vwap":1886},"2025-08-27",30.9,13800,{"date":2101,"open":2102,"high":2102,"low":1865,"close":2103,"change":2104,"percent_change":2105,"volume":2012,"transactions":9,"vwap":2103},"2025-08-26",31.55,31.075001,-0.205,-0.66,{"date":2107,"open":2008,"high":2008,"low":2108,"close":1905,"change":768,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1905},"2025-08-25",31.21,-0.86,47700,{"date":2112,"open":2102,"high":2113,"low":1788,"close":2102,"change":1039,"percent_change":837,"volume":2114,"transactions":9,"vwap":2102},"2025-08-22",31.79,58200,{"date":2116,"open":2117,"high":2117,"low":2118,"close":1947,"change":2119,"percent_change":901,"volume":2120,"transactions":9,"vwap":1947},"2025-08-21",32.21,31.5,-0.3,24900,{"date":2122,"open":2123,"high":2027,"low":2123,"close":1775,"change":278,"percent_change":258,"volume":2124,"transactions":9,"vwap":1775},"2025-08-20",31.51,97600,{"date":2126,"open":1919,"high":1975,"low":2118,"close":1795,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1795},"2025-08-19",0.249,0.79,69700,{"date":2131,"open":2132,"high":2133,"low":2059,"close":2134,"change":2135,"percent_change":317,"volume":2136,"transactions":9,"vwap":2134},"2025-08-18",31.69,31.998,31.581,-0.069,49400,{"date":2138,"open":2051,"high":1783,"low":2139,"close":1919,"change":944,"percent_change":2140,"volume":1854,"transactions":9,"vwap":1919},"2025-08-15",31.25,1.41,{"date":2142,"open":2108,"high":2143,"low":1878,"close":2108,"change":1405,"percent_change":1827,"volume":1778,"transactions":9,"vwap":2108},"2025-08-14",31.595,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1077,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-13",31.84,31.2,31.245,-1.17,77500,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":1719,"percent_change":909,"volume":1771,"transactions":9,"vwap":2155},"2025-08-12",31.78,31.484,31.615,{"date":2157,"open":1844,"high":2158,"low":1844,"close":2159,"change":2160,"percent_change":936,"volume":2161,"transactions":9,"vwap":2159},"2025-08-11",31.779,31.655,-0.075,80700,{"date":2163,"open":2164,"high":1959,"low":1809,"close":2164,"change":287,"percent_change":610,"volume":2165,"transactions":9,"vwap":2164},"2025-08-08",31.73,53500,{"date":2167,"open":1878,"high":1919,"low":1878,"close":1919,"change":1366,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1919},"2025-08-07",1.61,59300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2060,"change":2175,"percent_change":198,"volume":2176,"transactions":9,"vwap":2060},"2025-08-06",30.97,31.224,30.955,0.518,55000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1731,"volume":2184,"transactions":9,"vwap":2182},"2025-08-05",30.82,30.83,30.48,30.632,0.046,18200,{"date":2186,"open":1846,"high":1846,"low":2187,"close":2188,"change":68,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-04",30.52,30.586,0.69,72900,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1764,"volume":2197,"transactions":9,"vwap":2195},"2025-08-01",30.87,30.302,30.376,-0.049,58800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":1160,"percent_change":1215,"volume":2203,"transactions":9,"vwap":2201},"2025-07-31",30,30.425,29.99,67900,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-30",30.02,29.88,29.995,0.225,0.76,19300,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":2189,"volume":2197,"transactions":9,"vwap":2216},"2025-07-29",29.505,30.014999,29.77,0.205,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-28",29.64,29.5,29.565,-0.334,-1.12,6400,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":539,"volume":2232,"transactions":9,"vwap":2230},"2025-07-25",30.25,29.82,29.899,-0.019,23600,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1360,"volume":2239,"transactions":9,"vwap":2237},"2025-07-24",30.57,29.846,29.918,0.319,36500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1424,"percent_change":248,"volume":2246,"transactions":9,"vwap":2245},"2025-07-23",29.68,29.7,29.425,29.599,11400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2140,"volume":2254,"transactions":9,"vwap":2252},"2025-07-22",29.15,29.37,29.13,29.339,0.408,7200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":123,"volume":2262,"transactions":9,"vwap":2260},"2025-07-21",28.975,29.049999,28.84,28.931,0.135,102200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-18",28.81,28.94,28.76,28.796,-0.294,-1.01,18800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":814,"volume":2279,"transactions":9,"vwap":2277},"2025-07-17",28.95,29.149,28.89,29.09,0.193,28100,{"date":2281,"open":2274,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1009,"volume":2286,"transactions":9,"vwap":2284},"2025-07-16",29.040001,28.8,28.897,-0.163,30100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":258,"percent_change":19,"volume":2293,"transactions":9,"vwap":2292},"2025-07-15",28.91,30.215,28.9,29.059999,128900,{"date":2295,"open":2296,"high":2297,"low":2291,"close":2298,"change":2299,"percent_change":-6,"volume":2300,"transactions":9,"vwap":2298},"2025-07-14",29.02,29.021999,28.97,-0.001,48900,{"date":2302,"open":2289,"high":2303,"low":2289,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-11",29.11,28.971,-0.209,-0.72,10500,{"date":2309,"open":2267,"high":2310,"low":2267,"close":2311,"change":569,"percent_change":1700,"volume":2312,"transactions":9,"vwap":2311},"2025-07-10",29.19,29.18,7400,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":1039,"percent_change":837,"volume":2318,"transactions":9,"vwap":2317},"2025-07-09",29.12,29.61,29.27,32600,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":679,"percent_change":154,"volume":2081,"transactions":9,"vwap":2323},"2025-07-08",29.01,29.317,29.28,{"date":2325,"open":2326,"high":2326,"low":2282,"close":2315,"change":2327,"percent_change":1165,"volume":2328,"transactions":9,"vwap":2315},"2025-07-07",29.58,-0.157,30300,{"date":2330,"open":2331,"high":2331,"low":2310,"close":2332,"change":2333,"percent_change":1091,"volume":2334,"transactions":9,"vwap":2332},"2025-07-03",29.46,29.277,-0.058,159800,{"date":2336,"open":2303,"high":2337,"low":2303,"close":2338,"change":2261,"percent_change":132,"volume":2339,"transactions":9,"vwap":2338},"2025-07-02",29.63,29.335,17700,{"date":2341,"open":2342,"high":2343,"low":2249,"close":2344,"change":838,"percent_change":768,"volume":2345,"transactions":9,"vwap":2344},"2025-07-01",29.21,29.6,29.2,25200,{"date":2347,"open":2348,"high":2337,"low":2349,"close":2323,"change":317,"percent_change":1131,"volume":2350,"transactions":9,"vwap":2323},"2025-06-30",29.33,29.23,14900,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2221,"change":830,"percent_change":2355,"volume":2232,"transactions":9,"vwap":2221},"2025-06-27",29.71,29.3,1.34,{"date":2357,"open":2298,"high":2358,"low":2274,"close":2303,"change":77,"percent_change":163,"volume":2359,"transactions":9,"vwap":2303},"2025-06-26",29.205,27600,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2298,"change":2364,"percent_change":859,"volume":1956,"transactions":9,"vwap":2298},"2025-06-25",29.030001,28.795,0.115,{"date":2366,"open":2292,"high":2292,"low":2367,"close":2368,"change":2369,"percent_change":1366,"volume":2370,"transactions":9,"vwap":2368},"2025-06-24",28.67,28.855,0.144,19800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":68,"volume":2378,"transactions":9,"vwap":2376},"2025-06-23",28.96,28.98,28.56,28.711,0.061,27100,{"date":2380,"open":2381,"high":2321,"low":2381,"close":2382,"change":2383,"percent_change":1764,"volume":2384,"transactions":9,"vwap":2382},"2025-06-20",28.54,28.65,-0.046,12400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1039,"volume":2392,"transactions":9,"vwap":2390},"2025-06-18",28.83,28.92,28.63,28.696,-0.004,13500,{"date":2394,"open":2395,"high":2276,"low":2396,"close":2397,"change":2398,"percent_change":1277,"volume":2399,"transactions":9,"vwap":2397},"2025-06-17",28.88,28.68,28.7,-0.131,16000,{"date":2401,"open":2402,"high":2403,"low":2283,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-06-16",29.22,29.29,28.831,0.032,0.11,39100,{"date":2409,"open":2410,"high":2395,"low":2411,"close":2412,"change":2413,"percent_change":18,"volume":2414,"transactions":9,"vwap":2412},"2025-06-13",28.78,28.71,28.799,0.034,180100,{"date":2416,"open":2382,"high":2417,"low":2382,"close":2418,"change":2419,"percent_change":163,"volume":1963,"transactions":9,"vwap":2418},"2025-06-12",28.79,28.765,0.137,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":462,"volume":2239,"transactions":9,"vwap":2424},"2025-06-11",28.699,28.57,28.628,0.168,{"date":2427,"open":2428,"high":2375,"low":2428,"close":2429,"change":2430,"percent_change":258,"volume":2048,"transactions":9,"vwap":2429},"2025-06-10",28.41,28.46,0.027,{"date":2432,"open":2433,"high":2375,"low":2434,"close":2435,"change":2436,"percent_change":845,"volume":801,"transactions":9,"vwap":2435},"2025-06-09",28.535,28.4,28.433,-0.217,{"date":2438,"open":2283,"high":2283,"low":2439,"close":2382,"change":2440,"percent_change":830,"volume":2441,"transactions":9,"vwap":2382},"2025-06-06",28.49,0.112,62200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":866,"volume":2449,"transactions":9,"vwap":2447},"2025-06-05",28.55,28.58,28.51,28.538,0.013,10100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1015,"volume":2457,"transactions":9,"vwap":2455},"2025-06-04",28.531,28.72,28.5,28.525,0.154,12800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":953,"volume":2465,"transactions":9,"vwap":2463},"2025-06-03",28.36,28.42,28.29,28.371,-0.099,14200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":893,"volume":2473,"transactions":9,"vwap":2471},"2025-06-02",28.375,28.53,28.26,28.47,0.367,10300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":327,"volume":2481,"transactions":9,"vwap":2479},"2025-05-30",28.18,28.265,28.055,28.103,-0.149,30900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2105,"volume":2489,"transactions":9,"vwap":2487},"2025-05-29",28.195,28.28,28.16,28.252,-0.188,11500,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":569,"percent_change":338,"volume":2494,"transactions":9,"vwap":2493},"2025-05-28",28.31,28.44,9700,{"date":2496,"open":2497,"high":2291,"low":2497,"close":2469,"change":1887,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2469},"2025-05-27",28.39,1.11,14800,{"date":2501,"open":2502,"high":2462,"low":2503,"close":2504,"change":2505,"percent_change":610,"volume":2506,"transactions":9,"vwap":2504},"2025-05-23",28,27.93,28.217,0.071,23900,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":679,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-22",28.025,28.2,28.146,0.57,80400,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":1763,"volume":2370,"transactions":9,"vwap":2518},"2025-05-21",27.94,28.049999,27.986,-0.014,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2502,"change":866,"percent_change":49,"volume":2524,"transactions":9,"vwap":2502},"2025-05-20",27.87,28.01,6100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":77,"percent_change":1366,"volume":2530,"transactions":9,"vwap":2528},"2025-05-19",27.81,27.95,27.77,42300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2527,"change":908,"percent_change":1764,"volume":2095,"transactions":9,"vwap":2527},"2025-05-16",27.86,27.893,27.74,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":1277,"volume":2542,"transactions":9,"vwap":2540},"2025-05-15",27.79,27.91,27.855,-0.126,219200,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":2003,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-14",28.07,27.675,27.981,-0.58,6800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":909,"volume":1854,"transactions":9,"vwap":2555},"2025-05-13",28.12,28.196,27.808,28.143,-0.037,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2476,"change":186,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2476},"2025-05-12",28.3,28.355,28.15,1.15,20300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2533,"change":2299,"percent_change":-6,"volume":2569,"transactions":9,"vwap":2533},"2025-05-09",27.956,27.98,27.67,27000,{"date":2571,"open":2561,"high":2561,"low":2538,"close":2572,"change":2573,"percent_change":83,"volume":2574,"transactions":9,"vwap":2572},"2025-05-08",27.861,0.206,25700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2307,"transactions":9,"vwap":2580},"2025-05-07",27.6,27.72,27.55,27.655,0.436,1.6,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1418,"volume":2590,"transactions":9,"vwap":2588},"2025-05-06",27.28,27.32,27.2,27.219,-0.056,50400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1763,"volume":1024,"transactions":9,"vwap":2596},"2025-05-05",27.318,27.332,27.26,27.275,-0.015,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":990,"volume":2604,"transactions":9,"vwap":2602},"2025-05-02",27.5,27.25,27.29,-0.068,243000,{"date":2606,"open":2607,"high":2608,"low":174,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-05-01",27.45,27.568,27.358,-0.129,-0.47,43300,{"date":2614,"open":2615,"high":2616,"low":2601,"close":2616,"change":2617,"percent_change":278,"volume":2618,"transactions":9,"vwap":2616},"2025-04-30",27.4,27.487,0.007,26600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2623,"change":2624,"percent_change":937,"volume":2625,"transactions":9,"vwap":2623},"2025-04-29",27.52,27.68,27.48,-0.184,33900,{"date":2627,"open":2628,"high":2629,"low":2577,"close":2630,"change":1506,"percent_change":2105,"volume":2631,"transactions":9,"vwap":2630},"2025-04-28",27.78,27.8,27.664,27200,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1419,"volume":2638,"transactions":9,"vwap":2636},"2025-04-25",27.96,27.7,27.849,-0.164,38800,{"date":178,"open":2640,"high":2640,"low":2577,"close":2641,"change":2642,"percent_change":768,"volume":2643,"transactions":9,"vwap":2641},28.09,28.013,-0.077,98100]