[{"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},38.32,38.41,38.51,38.24,38.2,0.12,0.31,77402.137245,39.8,30.655,154993.31385913547,83.8,433,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"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":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"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",[180,183,192,203,213,224,234,243,253,263,271,281,292,302,311,322,332,343,352,360,368,378,388,397,407,418,428,438,447,457,467,475,484,494,503,512,521,527,535,544,555,565,574,582,591,598,608,616,626,636,645,655,664,673,684,693,703,714,724,734,744,752,758,764,772,779,788,794,803,809,817,824,832,840,848,854,862,868,875,880,887,895,903,911,917,924,930,939,947,955,959,967,973,980,987,992,997,1000,1005,1012,1017,1020,1025,1031,1035,1041,1047,1051,1059,1066,1071,1080,1087,1093,1098,1105,1110,1116,1123,1127,1133,1140,1146,1155,1162,1168,1175,1178,1183,1189,1193,1198,1203,1208,1212,1216,1222,1225,1230,1233,1237,1242,1246,1249,1254,1259,1264,1267,1272,1279,1286,1293,1297,1303,1308,1313,1318,1323,1327,1331,1336,1341,1345,1351,1355,1361,1368,1372,1377,1382,1387,1390,1393,1400,1407,1410,1415,1420,1426,1432,1438,1442,1447,1452,1456,1460,1466,1473,1479,1486,1493,1500,1508,1516,1525,1530,1536,1543,1550,1558,1566,1574,1582,1591,1597,1604,1611,1619,1626,1633,1640,1647,1653,1661,1668,1673,1680,1686,1695,1702,1708,1714,1721,1726,1733,1738,1744,1750,1758,1766,1772,1779,1786,1792,1800,1806,1813,1821,1829,1836,1842,1849,1855,1861,1868,1875,1882,1889,1895,1902,1909,1917,1925,1932,1939,1945,1951,1957,1964,1972,1978,1983,1991,1998,2005,2013,2019,2025,2031,2037,2044,2049,2057,2064,2070,2076,2082,2089,2096,2100,2106,2111,2115,2121,2125,2130,2137,2141,2144,2151,2156,2162,2166,2170,2177,2185,2191,2198,2204,2212,2218,2226,2233,2240,2247,2255,2263,2272,2280,2287,2294,2301,2307,2312,2318,2323,2328,2334,2339,2345,2350,2355,2359,2364,2370,2378,2384,2392,2399,2407,2414,2419,2425,2430,2436,2441,2449,2457,2465,2473,2481,2489,2494,2499,2506,2513,2519,2524,2530,2535,2542,2549,2556,2563,2569,2574,2582,2590,2597,2604,2612,2618,2625,2631,2638],{"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":184,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",37.89,38.3899,0.32,0.84,30226.615857,357,38.0554,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",37.82,37.9699,37.6,37.88,0.63,1.69,52018.680209,609,37.7871,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":201,"vwap":212},"2026-10-01",37.635,37.6991,37.2,37.25,-0.52,-1.38,144198.371338,37.4378,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",37.92,38.21,37.61,37.77,0.23,0.61,80172.160862,770,37.7907,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",37.91,37.475,37.54,-0.4538,-1.19,51810.0315,727,37.6095,{"date":235,"open":236,"high":236,"low":185,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",38.4,37.9938,-0.3843,-1,25570.792142,398,38.0373,{"date":244,"open":245,"high":236,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",38.3693,38.1,38.3781,0.3381,0.89,23944.794938,313,38.3002,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":103,"volume":260,"transactions":261,"vwap":262},"2026-09-24",38.01,38.07,37.7502,38.04,0.09,85880.6294,758,37.8723,{"date":264,"open":265,"high":265,"low":226,"close":266,"change":69,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",38.35,37.95,-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":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",38.59,38.66,38.245,38.45,0.08,0.21,86562.331869,853,38.4734,{"date":293,"open":294,"high":295,"low":285,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",38.34,38.39,38.37,-0.3743,-0.97,23267.643601,303,38.3274,{"date":303,"open":15,"high":304,"low":246,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",38.89,38.7443,0.3056,0.8,20855.280999,312,38.6927,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",38.54,38.75,38.25,38.4387,-0.0864,-0.22,20718.269008,343,38.4839,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",38.88,38.3,38.5251,-0.2037,-0.53,48180.107049,360,38.4523,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",38.73,38.94,38.605,38.7288,-0.1253,-0.32,20104.391025,389,38.7913,{"date":344,"open":15,"high":345,"low":15,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",38.97,38.8541,0.4932,1.29,41810.094795,374,38.8791,{"date":353,"open":13,"high":276,"low":275,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",38.3609,-0.2352,-0.61,28323.0996,280,38.3695,{"date":361,"open":345,"high":345,"low":313,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",38.5961,-0.3997,-1.02,33408.585856,730,38.6907,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",39.28,38.93,38.9958,-0.1905,-0.49,37218.768368,478,39.0926,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":278,"volume":385,"transactions":386,"vwap":387},"2026-09-04",39.25,39.395,39.13,39.1863,0.0109,37209.867811,297,39.2306,{"date":389,"open":274,"high":390,"low":274,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",39.27,39.1754,0.5603,1.45,48572.834051,480,39.1313,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":103,"volume":404,"transactions":405,"vwap":406},"2026-09-02",38.5,38.64,38.345,38.6151,0.0907,40926.1766,462,38.5199,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",38.78,38.9699,38.5201,38.5244,-0.2456,-0.63,35404.7112,457,38.7574,{"date":419,"open":409,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",38.895,38.65,38.77,-0.1487,-0.38,19639.591119,328,38.7746,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",38.76,39.115,38.9187,0.0236,0.06,28814.2438,413,38.9381,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":318,"volume":444,"transactions":445,"vwap":446},"2026-08-27",39.06,38.7663,38.8951,-0.0863,39164.29312,321,38.9189,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",38.85,39.24,38.9814,-0.1286,-0.33,77125.1645,487,39.034,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",38.96,39.11,38.82,0.2285,0.59,30644.13799,319,38.8498,{"date":468,"open":409,"high":469,"low":284,"close":470,"change":471,"percent_change":48,"volume":472,"transactions":473,"vwap":474},"2026-08-24",38.935,38.8815,0.1915,49353.759515,418,38.8201,{"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":315,"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":314,"high":314,"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":255,"high":505,"low":506,"close":507,"change":453,"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":400,"high":400,"low":275,"close":265,"change":318,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",-0.57,43619.3299,421,38.454,{"date":528,"open":382,"high":382,"low":529,"close":530,"change":424,"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":460,"high":537,"low":335,"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":380,"high":576,"low":577,"close":578,"change":219,"percent_change":463,"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":450,"close":586,"change":587,"percent_change":133,"volume":588,"transactions":589,"vwap":590},"2026-08-05",39.62,39.72,39.29,0.18,88915.181744,776,39.493,{"date":592,"open":593,"high":594,"low":461,"close":460,"change":18,"percent_change":19,"volume":595,"transactions":596,"vwap":597},"2026-08-04",39.04,39.16,71660.8864,593,39.0546,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":479,"volume":605,"transactions":606,"vwap":607},"2026-08-03",38.8,39.0999,38.58,38.99,0.2,130041.135391,1044,38.92,{"date":609,"open":399,"high":610,"low":514,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",38.79,0.25,0.65,30272.16548,366,38.6146,{"date":617,"open":618,"high":619,"low":620,"close":313,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",37.55,38.575,37.375,1.03,2.75,119588.702114,1102,38.3099,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":181,"vwap":635},"2026-07-29",37.43,37.7499,37.0629,37.51,0.1563,0.42,68171.095997,37.4326,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":611,"volume":642,"transactions":643,"vwap":644},"2026-07-28",37.15,37.45,37.3537,0.0937,43154.038893,598,37.3058,{"date":646,"open":647,"high":639,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",36.91,36.87,37.26,0.3528,0.96,113310.848327,1316,37.2009,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":249,"volume":662,"transactions":25,"vwap":663},"2026-07-24",36.6,36.96,36.5101,36.9072,0.3272,46272.667682,36.8361,{"date":665,"open":666,"high":666,"low":659,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",36.71,36.58,-0.305,-0.83,20329.141533,306,36.5855,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",36.76,36.95,36.7501,36.885,0.0604,0.16,21946.128365,238,36.8582,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":219,"volume":690,"transactions":691,"vwap":692},"2026-07-21",36.63,36.9,36.8246,0.0846,77633.622266,702,36.8036,{"date":694,"open":695,"high":687,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",36.54,36.4501,36.74,0.0355,0.1,41118.12168,576,36.6569,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",36.544,36.83,36.436,36.7045,-0.239,-0.65,35619.782245,534,36.6541,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":219,"volume":721,"transactions":722,"vwap":723},"2026-07-16",36.64,37.05,36.52,36.9435,0.0856,90182.070288,732,36.8527,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",36.9999,36.675,36.8579,-0.0071,-0.02,60991.5829,536,36.813,{"date":735,"open":736,"high":737,"low":686,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",36.92,37.08,36.865,0.1075,0.29,38057.366355,420,36.873,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":517,"volume":750,"transactions":751,"vwap":692},"2026-07-13",37,36.69,36.7575,-0.2525,102650.395857,411,{"date":753,"open":754,"high":755,"low":718,"close":756,"change":587,"percent_change":48,"volume":757,"transactions":9,"vwap":756},"2026-07-10",36.66,37.11,37.0099983,99100,{"date":759,"open":760,"high":676,"low":761,"close":706,"change":18,"percent_change":762,"volume":763,"transactions":9,"vwap":706},"2026-07-09",36.53,36.507,0.33,51600,{"date":765,"open":766,"high":767,"low":768,"close":666,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":666},"2026-07-08",36.625,36.81,36.455,-0.27,-0.73,122900,{"date":773,"open":207,"high":628,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",36.85,36.98,-0.6,-1.6,161700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",37.14,37.59,36.97,37.58,0.82,2.23,94400,{"date":789,"open":790,"high":791,"low":790,"close":675,"change":19,"percent_change":792,"volume":793,"transactions":9,"vwap":675},"2026-07-02",36.47,37.13,0.85,90400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",36.39,36.55,36.24,36.45,0.13,0.36,38700,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":277,"percent_change":278,"volume":808,"transactions":9,"vwap":807},"2026-06-30",35.99,36.59,36.32,100100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":103,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",36.16,36.38,35.92,36.31,0.67,78400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":680,"percent_change":55,"volume":823,"transactions":9,"vwap":822},"2026-06-26",35.9,36.28,35.79,36.07,71600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":78,"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":812,"close":852,"change":69,"percent_change":210,"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":676,"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":434,"percent_change":680,"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":806,"change":878,"percent_change":91,"volume":879,"transactions":9,"vwap":806},"2026-06-15",36.09,0.7,120500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":85,"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":133,"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":78,"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":710,"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":769,"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":657,"low":970,"close":971,"change":287,"percent_change":85,"volume":972,"transactions":9,"vwap":971},"2026-05-27",36.26,36.15,36.49,98800,{"date":974,"open":975,"high":976,"low":822,"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":657,"low":820,"close":976,"change":990,"percent_change":517,"volume":991,"transactions":9,"vwap":976},"2026-05-21",36.37,-0.25,97800,{"date":993,"open":718,"high":871,"low":994,"close":995,"change":499,"percent_change":133,"volume":996,"transactions":9,"vwap":995},"2026-05-20",36.3,36.75,233000,{"date":998,"open":736,"high":736,"low":983,"close":667,"change":569,"percent_change":990,"volume":999,"transactions":9,"vwap":667},"2026-05-19",76300,{"date":1001,"open":760,"high":1002,"low":1003,"close":856,"change":287,"percent_change":85,"volume":1004,"transactions":9,"vwap":856},"2026-05-18",36.702,36.435,59400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":806,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":806},"2026-05-15",36.99,36.371,-0.56,-1.51,63300,{"date":1013,"open":1014,"high":628,"low":1014,"close":638,"change":604,"percent_change":1015,"volume":1016,"transactions":9,"vwap":638},"2026-05-14",36.88,0.54,144900,{"date":1018,"open":995,"high":746,"low":695,"close":676,"change":287,"percent_change":85,"volume":1019,"transactions":9,"vwap":676},"2026-05-13",79400,{"date":1021,"open":686,"high":1022,"low":976,"close":648,"change":1023,"percent_change":978,"volume":1024,"transactions":9,"vwap":648},"2026-05-12",36.975,0.07,44700,{"date":1026,"open":675,"high":1027,"low":754,"close":1028,"change":1029,"percent_change":424,"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":648,"low":1043,"close":675,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":675},"2026-05-06",35.95,0.88,2.45,233800,{"date":1048,"open":897,"high":805,"low":897,"close":826,"change":1049,"percent_change":307,"volume":1050,"transactions":9,"vwap":826},"2026-05-05",0.285,122300,{"date":1052,"open":1053,"high":819,"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":307,"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":821,"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":821,"change":944,"percent_change":945,"volume":1097,"transactions":9,"vwap":821},"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":210,"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":806,"high":706,"low":983,"close":1125,"change":219,"percent_change":198,"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":791,"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":680,"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":784,"close":784,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":784},"2026-04-09",38.16,-0.54,-1.42,166800,{"date":1169,"open":1157,"high":216,"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":774,"low":806,"close":1028,"change":287,"percent_change":85,"volume":1177,"transactions":9,"vwap":1028},"2026-04-07",78900,{"date":1179,"open":1180,"high":1028,"low":1180,"close":1181,"change":288,"percent_change":34,"volume":1182,"transactions":9,"vwap":1181},"2026-04-06",36.44,36.72,192600,{"date":1184,"open":1185,"high":1118,"low":807,"close":962,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":962},"2026-04-02",36.425,-0.42,-1.14,90800,{"date":1190,"open":177,"high":781,"low":675,"close":1191,"change":41,"percent_change":1172,"volume":1192,"transactions":9,"vwap":1191},"2026-04-01",36.93,278500,{"date":1194,"open":1195,"high":799,"low":813,"close":799,"change":92,"percent_change":1196,"volume":1197,"transactions":9,"vwap":799},"2026-03-31",36.049999,1.42,239100,{"date":1199,"open":872,"high":1200,"low":1201,"close":932,"change":800,"percent_change":801,"volume":1202,"transactions":9,"vwap":932},"2026-03-30",36.207,35.759,243900,{"date":1204,"open":811,"high":827,"low":1089,"close":890,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":890},"2026-03-27",-0.48,-1.32,400300,{"date":1209,"open":760,"high":767,"low":870,"close":827,"change":1165,"percent_change":1210,"volume":1211,"transactions":9,"vwap":827},"2026-03-26",-1.47,99500,{"date":1213,"open":971,"high":1038,"low":768,"close":706,"change":479,"percent_change":1214,"volume":1215,"transactions":9,"vwap":706},"2026-03-25",1.43,93100,{"date":1217,"open":834,"high":1218,"low":834,"close":814,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":814},"2026-03-24",36.535,0.27,0.75,119000,{"date":1223,"open":975,"high":989,"low":890,"close":843,"change":611,"percent_change":878,"volume":1224,"transactions":9,"vwap":843},"2026-03-23",392200,{"date":1226,"open":1227,"high":976,"low":1061,"close":821,"change":1165,"percent_change":1228,"volume":1229,"transactions":9,"vwap":821},"2026-03-20",36.33,-1.49,235800,{"date":1231,"open":1195,"high":799,"low":1082,"close":1227,"change":984,"percent_change":845,"volume":1232,"transactions":9,"vwap":1227},"2026-03-19",353600,{"date":1234,"open":797,"high":850,"low":797,"close":1235,"change":277,"percent_change":278,"volume":1236,"transactions":9,"vwap":1235},"2026-03-18",36.61,124400,{"date":1238,"open":1143,"high":1143,"low":1239,"close":657,"change":1240,"percent_change":374,"volume":1241,"transactions":9,"vwap":657},"2026-03-17",36.48,-0.18,147400,{"date":1243,"open":1112,"high":648,"low":1112,"close":871,"change":885,"percent_change":1244,"volume":1245,"transactions":9,"vwap":871},"2026-03-16",1.71,167400,{"date":1247,"open":1112,"high":873,"low":933,"close":811,"change":1240,"percent_change":1114,"volume":1248,"transactions":9,"vwap":811},"2026-03-13",180600,{"date":1250,"open":807,"high":1129,"low":1251,"close":1119,"change":1165,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1119},"2026-03-12",36.060001,-1.46,192100,{"date":1255,"open":1256,"high":775,"low":760,"close":1014,"change":1257,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1014},"2026-03-11",36.89,0,118200,{"date":1260,"open":1118,"high":1261,"low":754,"close":1014,"change":1262,"percent_change":785,"volume":1263,"transactions":9,"vwap":1014},"2026-03-10",37.285,0.3,277000,{"date":1265,"open":1227,"high":1125,"low":826,"close":667,"change":838,"percent_change":318,"volume":1266,"transactions":9,"vwap":667},"2026-03-09",665300,{"date":1268,"open":638,"high":638,"low":1269,"close":754,"change":1114,"percent_change":1270,"volume":1271,"transactions":9,"vwap":754},"2026-03-06",36.445,-1.35,462800,{"date":1273,"open":217,"high":1274,"low":1014,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-05",37.675,37.16,-0.45,-1.2,544700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":217,"change":740,"percent_change":1284,"volume":1285,"transactions":9,"vwap":217},"2026-03-04",37.56,37.64,37.12,0.78,368600,{"date":1287,"open":1288,"high":227,"low":1129,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-03",37.049999,37.32,-1.08,-2.81,815900,{"date":1294,"open":603,"high":603,"low":487,"close":236,"change":517,"percent_change":1295,"volume":1296,"transactions":9,"vwap":236},"2026-03-02",-1.74,591300,{"date":1298,"open":450,"high":1299,"low":1300,"close":1301,"change":18,"percent_change":19,"volume":1302,"transactions":9,"vwap":1301},"2026-02-27",39.39,38.972,39.080002,563600,{"date":1304,"open":603,"high":1305,"low":1306,"close":459,"change":837,"percent_change":838,"volume":1307,"transactions":9,"vwap":459},"2026-02-26",39.09,38.7,561000,{"date":1309,"open":1310,"high":1311,"low":1306,"close":603,"change":1262,"percent_change":1284,"volume":1312,"transactions":9,"vwap":603},"2026-02-25",38.86,39.12,585200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":478,"change":569,"percent_change":570,"volume":1317,"transactions":9,"vwap":478},"2026-02-24",38.83,38.099998,453500,{"date":1319,"open":274,"high":1320,"low":1321,"close":409,"change":866,"percent_change":800,"volume":1322,"transactions":9,"vwap":409},"2026-02-23",39.040001,38.618,508000,{"date":1324,"open":296,"high":334,"low":1316,"close":334,"change":801,"percent_change":1325,"volume":1326,"transactions":9,"vwap":334},"2026-02-20",0.94,246700,{"date":1328,"open":283,"high":283,"low":1329,"close":296,"change":108,"percent_change":561,"volume":1330,"transactions":9,"vwap":296},"2026-02-19",38.0099983,317200,{"date":1332,"open":1333,"high":1334,"low":286,"close":313,"change":1039,"percent_change":837,"volume":1335,"transactions":9,"vwap":313},"2026-02-18",38.81,38.817,248300,{"date":1337,"open":399,"high":1306,"low":1338,"close":1339,"change":277,"percent_change":278,"volume":1340,"transactions":9,"vwap":1339},"2026-02-17",38.27,38.55,283900,{"date":1342,"open":13,"high":1343,"low":1316,"close":313,"change":1023,"percent_change":587,"volume":1344,"transactions":9,"vwap":313},"2026-02-13",38.596,364700,{"date":1346,"open":314,"high":1347,"low":1348,"close":1349,"change":1257,"percent_change":1257,"volume":1350,"transactions":9,"vwap":1349},"2026-02-12",38.766,38.42,38.47,379100,{"date":1352,"open":1353,"high":409,"low":265,"close":1349,"change":278,"percent_change":287,"volume":1354,"transactions":9,"vwap":1349},"2026-02-11",38.62,411200,{"date":1356,"open":14,"high":1339,"low":17,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-10",38.44,0.41,1.08,644700,{"date":1362,"open":1363,"high":16,"low":1274,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-09",37.865,38.029999,0.5,1.33,425000,{"date":1369,"open":496,"high":496,"low":208,"close":1370,"change":77,"percent_change":490,"volume":1371,"transactions":9,"vwap":1370},"2026-02-06",37.53,476100,{"date":1373,"open":1125,"high":1374,"low":873,"close":1375,"change":680,"percent_change":1160,"volume":1376,"transactions":9,"vwap":1375},"2026-02-05",37.387,37.19,623900,{"date":1378,"open":1379,"high":196,"low":783,"close":1380,"change":680,"percent_change":1160,"volume":1381,"transactions":9,"vwap":1380},"2026-02-04",37.34,37.029999,488800,{"date":1383,"open":747,"high":647,"low":1384,"close":648,"change":1385,"percent_change":928,"volume":1386,"transactions":9,"vwap":648},"2026-02-03",36.62,0.38,372500,{"date":1388,"open":783,"high":783,"low":994,"close":971,"change":277,"percent_change":278,"volume":1389,"transactions":9,"vwap":971},"2026-02-02",456800,{"date":1391,"open":1068,"high":727,"low":1068,"close":1239,"change":740,"percent_change":307,"volume":1392,"transactions":9,"vwap":1239},"2026-01-30",349000,{"date":1394,"open":843,"high":1395,"low":1396,"close":835,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":835},"2026-01-29",36.295,35.69,0.245,0.68,148100,{"date":1401,"open":919,"high":919,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-28",35.619,35.945,-0.035,-0.1,303000,{"date":1408,"open":826,"high":827,"low":826,"close":1107,"change":187,"percent_change":118,"volume":1409,"transactions":9,"vwap":1107},"2026-01-27",242400,{"date":1411,"open":836,"high":821,"low":1412,"close":1413,"change":259,"percent_change":611,"volume":1414,"transactions":9,"vwap":1413},"2026-01-26",35.55,35.66,151000,{"date":1416,"open":943,"high":943,"low":897,"close":1108,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1108},"2026-01-23",-0.21,-0.59,364100,{"date":1421,"open":905,"high":905,"low":934,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-22",35.78,0.26,0.73,287100,{"date":1427,"open":1428,"high":844,"low":1428,"close":1429,"change":927,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-21",35.15,35.52,1.05,287000,{"date":1433,"open":905,"high":1434,"low":1435,"close":1428,"change":776,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1428},"2026-01-20",36.135,35.13,-1.68,382800,{"date":1439,"open":1413,"high":1440,"low":1108,"close":1063,"change":19,"percent_change":128,"volume":1441,"transactions":9,"vwap":1063},"2026-01-16",35.769,285700,{"date":1443,"open":913,"high":1089,"low":1444,"close":1445,"change":680,"percent_change":55,"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":328,"volume":1455,"transactions":9,"vwap":1054},"2026-01-13",-0.19,264800,{"date":1457,"open":935,"high":1458,"low":1054,"close":1084,"change":85,"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":434,"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":1262,"percent_change":128,"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":78,"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":155,"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":307,"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":328,"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":604,"percent_change":463,"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":1405,"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":651,"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":1276,"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":611,"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":463,"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":434,"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":209,"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":85,"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":604,"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":453,"percent_change":239,"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":288,"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":680,"percent_change":48,"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":219,"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":762,"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":604,"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":1187,"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":710,"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":1385,"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":1423,"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":587,"percent_change":34,"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":188,"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":611,"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":699,"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":198,"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":69,"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":434,"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":187,"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":1423,"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":434,"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":1196,"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":414,"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":621,"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":815,"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":133,"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":769,"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":259,"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":318,"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":1404,"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":611,"volume":2165,"transactions":9,"vwap":2164},"2025-08-08",31.73,53500,{"date":2167,"open":1878,"high":1919,"low":1878,"close":1919,"change":1365,"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":199,"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":288,"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":1214,"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":1359,"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":1423,"percent_change":249,"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":815,"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":259,"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":62,"volume":2306,"transactions":9,"vwap":2304},"2025-07-11",29.11,28.971,-0.209,10500,{"date":2308,"open":2267,"high":2309,"low":2267,"close":2310,"change":569,"percent_change":1700,"volume":2311,"transactions":9,"vwap":2310},"2025-07-10",29.19,29.18,7400,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":1039,"percent_change":837,"volume":2317,"transactions":9,"vwap":2316},"2025-07-09",29.12,29.61,29.27,32600,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":680,"percent_change":155,"volume":2081,"transactions":9,"vwap":2322},"2025-07-08",29.01,29.317,29.28,{"date":2324,"open":2325,"high":2325,"low":2282,"close":2314,"change":2326,"percent_change":1165,"volume":2327,"transactions":9,"vwap":2314},"2025-07-07",29.58,-0.157,30300,{"date":2329,"open":2330,"high":2330,"low":2309,"close":2331,"change":2332,"percent_change":1091,"volume":2333,"transactions":9,"vwap":2331},"2025-07-03",29.46,29.277,-0.058,159800,{"date":2335,"open":2303,"high":2336,"low":2303,"close":2337,"change":2261,"percent_change":133,"volume":2338,"transactions":9,"vwap":2337},"2025-07-02",29.63,29.335,17700,{"date":2340,"open":2341,"high":2342,"low":2249,"close":2343,"change":838,"percent_change":769,"volume":2344,"transactions":9,"vwap":2343},"2025-07-01",29.21,29.6,29.2,25200,{"date":2346,"open":2347,"high":2336,"low":2348,"close":2322,"change":318,"percent_change":1131,"volume":2349,"transactions":9,"vwap":2322},"2025-06-30",29.33,29.23,14900,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2221,"change":830,"percent_change":2354,"volume":2232,"transactions":9,"vwap":2221},"2025-06-27",29.71,29.3,1.34,{"date":2356,"open":2298,"high":2357,"low":2274,"close":2303,"change":78,"percent_change":41,"volume":2358,"transactions":9,"vwap":2303},"2025-06-26",29.205,27600,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2298,"change":2363,"percent_change":859,"volume":1956,"transactions":9,"vwap":2298},"2025-06-25",29.030001,28.795,0.115,{"date":2365,"open":2292,"high":2292,"low":2366,"close":2367,"change":2368,"percent_change":1365,"volume":2369,"transactions":9,"vwap":2367},"2025-06-24",28.67,28.855,0.144,19800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":288,"volume":2377,"transactions":9,"vwap":2375},"2025-06-23",28.96,28.98,28.56,28.711,0.061,27100,{"date":2379,"open":2380,"high":2320,"low":2380,"close":2381,"change":2382,"percent_change":1764,"volume":2383,"transactions":9,"vwap":2381},"2025-06-20",28.54,28.65,-0.046,12400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1039,"volume":2391,"transactions":9,"vwap":2389},"2025-06-18",28.83,28.92,28.63,28.696,-0.004,13500,{"date":2393,"open":2394,"high":2276,"low":2395,"close":2396,"change":2397,"percent_change":1276,"volume":2398,"transactions":9,"vwap":2396},"2025-06-17",28.88,28.68,28.7,-0.131,16000,{"date":2400,"open":2401,"high":2402,"low":2283,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-16",29.22,29.29,28.831,0.032,0.11,39100,{"date":2408,"open":2409,"high":2394,"low":2410,"close":2411,"change":2412,"percent_change":18,"volume":2413,"transactions":9,"vwap":2411},"2025-06-13",28.78,28.71,28.799,0.034,180100,{"date":2415,"open":2381,"high":2416,"low":2381,"close":2417,"change":2418,"percent_change":41,"volume":1963,"transactions":9,"vwap":2417},"2025-06-12",28.79,28.765,0.137,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":463,"volume":2239,"transactions":9,"vwap":2423},"2025-06-11",28.699,28.57,28.628,0.168,{"date":2426,"open":2427,"high":2374,"low":2427,"close":2428,"change":2429,"percent_change":259,"volume":2048,"transactions":9,"vwap":2428},"2025-06-10",28.41,28.46,0.027,{"date":2431,"open":2432,"high":2374,"low":2433,"close":2434,"change":2435,"percent_change":845,"volume":802,"transactions":9,"vwap":2434},"2025-06-09",28.535,28.4,28.433,-0.217,{"date":2437,"open":2283,"high":2283,"low":2438,"close":2381,"change":2439,"percent_change":830,"volume":2440,"transactions":9,"vwap":2381},"2025-06-06",28.49,0.112,62200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":866,"volume":2448,"transactions":9,"vwap":2446},"2025-06-05",28.55,28.58,28.51,28.538,0.013,10100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1015,"volume":2456,"transactions":9,"vwap":2454},"2025-06-04",28.531,28.72,28.5,28.525,0.154,12800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":953,"volume":2464,"transactions":9,"vwap":2462},"2025-06-03",28.36,28.42,28.29,28.371,-0.099,14200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":893,"volume":2472,"transactions":9,"vwap":2470},"2025-06-02",28.375,28.53,28.26,28.47,0.367,10300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":328,"volume":2480,"transactions":9,"vwap":2478},"2025-05-30",28.18,28.265,28.055,28.103,-0.149,30900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2105,"volume":2488,"transactions":9,"vwap":2486},"2025-05-29",28.195,28.28,28.16,28.252,-0.188,11500,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":569,"percent_change":339,"volume":2493,"transactions":9,"vwap":2492},"2025-05-28",28.31,28.44,9700,{"date":2495,"open":2496,"high":2291,"low":2496,"close":2468,"change":1887,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2468},"2025-05-27",28.39,1.11,14800,{"date":2500,"open":2501,"high":2461,"low":2502,"close":2503,"change":2504,"percent_change":611,"volume":2505,"transactions":9,"vwap":2503},"2025-05-23",28,27.93,28.217,0.071,23900,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":680,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-22",28.025,28.2,28.146,0.57,80400,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":1763,"volume":2369,"transactions":9,"vwap":2517},"2025-05-21",27.94,28.049999,27.986,-0.014,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2501,"change":866,"percent_change":587,"volume":2523,"transactions":9,"vwap":2501},"2025-05-20",27.87,28.01,6100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":78,"percent_change":1365,"volume":2529,"transactions":9,"vwap":2527},"2025-05-19",27.81,27.95,27.77,42300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2526,"change":908,"percent_change":1764,"volume":2095,"transactions":9,"vwap":2526},"2025-05-16",27.86,27.893,27.74,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":1276,"volume":2541,"transactions":9,"vwap":2539},"2025-05-15",27.79,27.91,27.855,-0.126,219200,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2003,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-14",28.07,27.675,27.981,-0.58,6800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":909,"volume":1854,"transactions":9,"vwap":2554},"2025-05-13",28.12,28.196,27.808,28.143,-0.037,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2475,"change":187,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2475},"2025-05-12",28.3,28.355,28.15,1.15,20300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2532,"change":2299,"percent_change":-6,"volume":2568,"transactions":9,"vwap":2532},"2025-05-09",27.956,27.98,27.67,27000,{"date":2570,"open":2560,"high":2560,"low":2537,"close":2571,"change":2572,"percent_change":84,"volume":2573,"transactions":9,"vwap":2571},"2025-05-08",27.861,0.206,25700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2306,"transactions":9,"vwap":2579},"2025-05-07",27.6,27.72,27.55,27.655,0.436,1.6,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1417,"volume":2589,"transactions":9,"vwap":2587},"2025-05-06",27.28,27.32,27.2,27.219,-0.056,50400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1763,"volume":1024,"transactions":9,"vwap":2595},"2025-05-05",27.318,27.332,27.26,27.275,-0.015,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":990,"volume":2603,"transactions":9,"vwap":2601},"2025-05-02",27.5,27.25,27.29,-0.068,243000,{"date":2605,"open":2606,"high":2607,"low":174,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-01",27.45,27.568,27.358,-0.129,-0.47,43300,{"date":2613,"open":2614,"high":2615,"low":2600,"close":2615,"change":2616,"percent_change":278,"volume":2617,"transactions":9,"vwap":2615},"2025-04-30",27.4,27.487,0.007,26600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2622,"change":2623,"percent_change":937,"volume":2624,"transactions":9,"vwap":2622},"2025-04-29",27.52,27.68,27.48,-0.184,33900,{"date":2626,"open":2627,"high":2628,"low":2576,"close":2629,"change":1506,"percent_change":2105,"volume":2630,"transactions":9,"vwap":2629},"2025-04-28",27.78,27.8,27.664,27200,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1418,"volume":2637,"transactions":9,"vwap":2635},"2025-04-25",27.96,27.7,27.849,-0.164,38800,{"date":178,"open":2639,"high":2639,"low":2576,"close":2640,"change":2641,"percent_change":769,"volume":2642,"transactions":9,"vwap":2640},28.09,28.013,-0.077,98100]