[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORRF":3,"homepage-market-summary":35,"stock-historical-ORRF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ORRF","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Orrstown Financial Services Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Orrstown Financial Services Inc is a financial holding company. Through its subsidiaries, it operates in the community banking segment and engages in lending activities, including commercial, residential, commercial mortgages, construction, municipal, and various forms of consumer lending and deposit services, including checking, savings, time, and money market deposits. The Group also provides fiduciary, investment advisory, insurance, and brokerage services. It offers services to individuals, professionals, small businesses, and other enterprises across different locations in the United States through its branch network and client service centers.","652","Harrisburg, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9397,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},40.82,40.89,41.09,40.46,41.33,-0.51,-1.23,63855.678406,2754,40.8194,43.81,31.87,171613.28863899602,75,5458,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},28.38,161135,58814235.448388,41.98,"2025-04-25",[188,189,199,209,220,231,240,249,258,269,280,290,300,309,319,328,337,348,358,368,375,386,396,405,415,426,435,443,452,462,473,480,489,497,505,514,525,535,545,554,563,574,585,593,602,610,620,628,637,646,654,663,673,681,689,698,707,714,721,727,735,740,748,756,765,774,781,785,790,796,803,810,817,825,834,842,848,854,861,870,878,886,895,904,909,916,924,933,940,948,955,962,967,974,980,987,995,1003,1010,1017,1024,1030,1037,1044,1052,1060,1064,1070,1077,1085,1090,1094,1099,1106,1111,1117,1124,1133,1142,1149,1155,1162,1166,1173,1180,1188,1194,1200,1206,1210,1218,1225,1232,1240,1248,1253,1259,1265,1270,1277,1282,1290,1298,1306,1312,1318,1326,1332,1339,1348,1356,1361,1367,1373,1379,1385,1392,1395,1400,1405,1410,1414,1418,1423,1429,1435,1442,1448,1455,1461,1466,1474,1480,1486,1494,1502,1508,1514,1520,1526,1531,1539,1545,1549,1554,1559,1565,1570,1575,1578,1583,1589,1595,1598,1603,1608,1613,1619,1623,1628,1633,1640,1644,1648,1653,1660,1665,1670,1674,1679,1683,1688,1694,1697,1702,1706,1709,1715,1721,1728,1735,1741,1747,1753,1760,1764,1770,1775,1781,1784,1789,1797,1804,1810,1818,1826,1833,1839,1846,1851,1856,1862,1868,1877,1884,1891,1895,1901,1909,1916,1920,1923,1927,1931,1937,1943,1947,1952,1959,1964,1969,1973,1977,1982,1986,1991,1995,1998,2002,2005,2010,2015,2018,2023,2026,2030,2034,2038,2041,2045,2049,2051,2054,2061,2064,2070,2075,2081,2086,2092,2097,2103,2109,2116,2123,2130,2136,2143,2150,2155,2162,2166,2169,2173,2177,2183,2188,2192,2195,2200,2205,2211,2215,2218,2222,2224,2228,2232,2237,2243,2248,2254,2259,2265,2271,2275,2282,2289,2296,2304,2310,2318,2325,2331,2336,2342,2350,2357,2362,2369,2375,2381,2388,2394,2401,2408,2413,2420,2426,2431,2435,2439,2444,2448,2452,2458,2465,2471,2476,2482,2488,2492,2496,2502,2509],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",41.59,41.75,41.18,-0.07,-0.17,61205.54577,2319,41.3561,{"date":200,"open":201,"high":192,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",41.6,41.13,41.4,-0.27,-0.65,85345.846573,2480,41.4022,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",41.44,42.005,41.295,41.67,0.64,1.56,82907.5656,3366,41.552,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",40.58,41.155,39.83,41.03,0.45,1.11,111804.804451,2794,40.7848,{"date":232,"open":233,"high":22,"low":234,"close":222,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",41.01,40.42,-0.29,-0.71,129542.965,2667,40.6063,{"date":241,"open":242,"high":192,"low":146,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",41.53,40.87,-0.61,-1.47,73860.308035,2616,40.8816,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":235,"percent_change":172,"volume":255,"transactions":256,"vwap":257},"2026-09-28",41.81,42.17,40.92,41.48,76377.132737,2859,41.5447,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",42,42.19,41.58,41.77,-0.08,-0.19,322574.944337,4266,41.8019,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",41.24,42.1,40.99,41.85,0.81,1.97,98820.2095,4037,41.7417,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",41.34,41.64,41.04,-0.52,-1.25,74129.997685,2645,41.2926,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":111,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",42.4,42.74,41.485,41.56,-1.14,122071.473233,3934,41.7615,{"date":301,"open":260,"high":302,"low":303,"close":304,"change":150,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",42.305,41.88,42.04,-0.05,107828.315,3632,42.0429,{"date":310,"open":191,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",42.25,41.07,42.06,0.21,0.5,202405.5799,2477,41.9425,{"date":320,"open":321,"high":321,"low":322,"close":274,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",42.32,41.74,-0.15,-0.36,79188.343756,3122,42.0099,{"date":329,"open":330,"high":331,"low":332,"close":260,"change":131,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",42.47,42.54,41.28,-1.36,76663.343248,3676,41.9895,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",42.44,42.8399,42.12,42.58,0.11,0.26,63717.130949,3098,42.5011,{"date":349,"open":350,"high":351,"low":352,"close":330,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",42.27,42.9,41.86,0.13,0.31,60469.847443,3305,42.5131,{"date":359,"open":351,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",43.13,42.03,42.34,-0.13,-0.31,85133.966248,3445,42.2829,{"date":369,"open":304,"high":330,"low":370,"close":330,"change":371,"percent_change":179,"volume":372,"transactions":373,"vwap":374},"2026-09-10",41.7,0.42,62186.142441,2512,42.1757,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",42.08,42.365,41.63,42.05,-0.18,-0.43,75802.709234,3448,42.0053,{"date":387,"open":388,"high":389,"low":252,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",42.94,43.38,42.23,-0.9,-2.09,100867.231093,3321,42.3661,{"date":397,"open":398,"high":399,"low":398,"close":360,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",42.21,43.16,0.67,1.58,63699.4317,2522,42.9916,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":354,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",42.48,43.01,42.39,42.46,0.74,68339.746815,2623,42.6191,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",41.54,42.36,41.43,42.15,0.87,2.11,79826.341838,3005,42.1431,{"date":427,"open":417,"high":428,"low":429,"close":332,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",41.9475,40.95,-0.42,-1.01,83331.061779,3476,41.3113,{"date":436,"open":437,"high":352,"low":242,"close":370,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",41.83,-0.26,-0.62,80031.179024,2683,41.6702,{"date":444,"open":350,"high":445,"low":446,"close":447,"change":448,"percent_change":25,"volume":449,"transactions":450,"vwap":451},"2026-08-28",42.67,41.78,41.96,-0.215,99700.836857,3562,42.1288,{"date":453,"open":454,"high":311,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",41.97,41.695,42.175,-0.045,-0.11,70577.61704,2618,42.0294,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",41.89,42.26,41.76,42.22,0.405,0.97,85747.24726,3192,42.0775,{"date":474,"open":475,"high":475,"low":191,"close":476,"change":477,"percent_change":244,"volume":478,"transactions":479,"vwap":446},"2026-08-25",42.01,41.815,-0.255,69602.833624,2459,{"date":481,"open":252,"high":482,"low":447,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",42.7499,42.07,0.05,0.12,67312.416165,2787,42.1657,{"date":490,"open":491,"high":492,"low":379,"close":493,"change":264,"percent_change":265,"volume":494,"transactions":495,"vwap":496},"2026-08-21",42.45,42.605,42.02,148618.26094,3858,42.0141,{"date":498,"open":379,"high":499,"low":500,"close":272,"change":501,"percent_change":275,"volume":502,"transactions":503,"vwap":504},"2026-08-20",42.145,41.41,0.34,81427.548199,3966,41.9699,{"date":506,"open":507,"high":507,"low":508,"close":466,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",43.28,41.72,-1.43,-3.31,108342.634285,4006,42.1183,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",43.06,43.245,42.77,43.19,0.16,0.37,88726.130161,3534,43.1162,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":364,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",43.15,43.44,42.855,43.03,-0.72,89909.774587,3672,43.0489,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":121,"volume":542,"transactions":543,"vwap":544},"2026-08-14",43.41,43.72,43.29,43.34,-0.14,58166.223005,2446,43.3798,{"date":546,"open":547,"high":548,"low":399,"close":549,"change":344,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",43.45,43.725,43.48,0.6,58021.816945,3338,43.3989,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":179,"volume":560,"transactions":561,"vwap":562},"2026-08-12",43.02,43.415,43.22,0.43,66910.512652,2826,43.2477,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",42.55,42.95,42.51,42.79,0.27,0.63,93314.916532,3132,42.7912,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",42.31,42.8,41.1479,42.52,-0.1,-0.23,113387.901063,3543,42.3603,{"date":586,"open":530,"high":587,"low":567,"close":588,"change":589,"percent_change":86,"volume":590,"transactions":591,"vwap":592},"2026-08-07",43.04,42.62,-0.34,80089.663699,2600,42.7044,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":155,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",43.51,42.71,42.96,-0.81,101891.538779,2962,42.9532,{"date":603,"open":604,"high":605,"low":527,"close":606,"change":305,"percent_change":126,"volume":607,"transactions":608,"vwap":609},"2026-08-05",43.5,43.62,43.31,129119.27801,3876,43.3303,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":589,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",43.39,43.71,43.07,43.36,-0.78,108243.454617,3833,43.43,{"date":621,"open":622,"high":30,"low":418,"close":623,"change":469,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",43.4,43.7,2.27,151395.882528,4316,43.5257,{"date":629,"open":577,"high":630,"low":631,"close":632,"change":633,"percent_change":541,"volume":634,"transactions":635,"vwap":636},"2026-07-31",42.935,41.9901,42.73,-0.06,115615.61921,3006,42.7233,{"date":638,"open":615,"high":639,"low":640,"close":568,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",43.475,42.65,-0.49,-1.13,105266.130316,3436,42.9584,{"date":647,"open":537,"high":648,"low":649,"close":507,"change":155,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",43.765,42.66,-0.8,138862.872447,4304,43.4161,{"date":655,"open":640,"high":656,"low":640,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",43.78,43.63,1.07,2.51,90527.26862,3649,43.5216,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",42.68,42.99,40.75,42.56,0,110360.246902,3007,42.4908,{"date":674,"open":341,"high":675,"low":676,"close":668,"change":550,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",43,40.495,1.43,140147.886627,4668,42.5209,{"date":682,"open":683,"high":361,"low":684,"close":447,"change":685,"percent_change":677,"volume":686,"transactions":687,"vwap":688},"2026-07-23",40.96,40.4893,0.59,152924.525223,5748,41.7052,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":343,"percent_change":569,"volume":695,"transactions":696,"vwap":697},"2026-07-22",41.05,41.705,40.38,41.37,122187.968461,4063,41.1958,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":484,"percent_change":485,"volume":704,"transactions":705,"vwap":706},"2026-07-21",40.9,41.5,40.77,41.26,124566.223539,4162,41.1969,{"date":708,"open":332,"high":214,"low":709,"close":710,"change":363,"percent_change":364,"volume":711,"transactions":712,"vwap":713},"2026-07-20",40.76,41.21,84283.3783,4225,41.1023,{"date":715,"open":716,"high":717,"low":22,"close":282,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":282},"2026-07-17",41.79,42.099998,-0.74,-1.76,132500,{"date":722,"open":723,"high":331,"low":702,"close":724,"change":227,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-16",41.0099983,42.080002,2.71,160300,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-15",40.5,41.23,40.97,0.55,1.36,142400,{"date":736,"open":20,"high":737,"low":738,"close":234,"change":235,"percent_change":236,"volume":739,"transactions":9,"vwap":234},"2026-07-14",40.98,40.25,187200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":226,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-13",40.35,40.81,39.98,40.71,1.12,108200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":501,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",40.049999,40.49,39.55,40.26,0.85,91500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",39.58,40.18,39.47,39.92,0.28,0.71,123800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",40.07,40.23,37.62,39.64,-0.75,-1.86,117300,{"date":775,"open":22,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",42.42,40.39,-0.44,-1.08,100800,{"date":782,"open":745,"high":694,"low":783,"close":784,"change":150,"percent_change":305,"volume":755,"transactions":9,"vwap":784},"2026-07-06",40.44,40.83,{"date":786,"open":185,"high":260,"low":729,"close":787,"change":788,"percent_change":392,"volume":789,"transactions":9,"vwap":787},"2026-07-02",40.85,-0.87,117400,{"date":791,"open":737,"high":464,"low":792,"close":508,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":508},"2026-07-01",40.94,0.89,2.18,152800,{"date":797,"open":798,"high":737,"low":799,"close":784,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":784},"2026-06-30",40.72,39.95,0.1,0.25,147900,{"date":804,"open":723,"high":730,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",40.37,40.73,-0.5,-1.21,216600,{"date":811,"open":812,"high":813,"low":814,"close":730,"change":315,"percent_change":815,"volume":816,"transactions":9,"vwap":730},"2026-06-26",40.93,41.52,40.41,1.23,572700,{"date":818,"open":819,"high":820,"low":821,"close":806,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":806},"2026-06-25",40.52,41,40.47,0.06,0.15,137200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",39.9,40.8,39.71,40.67,0.92,2.31,258600,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",39.09,39.96,39.75,0.66,1.69,264900,{"date":843,"open":844,"high":845,"low":846,"close":836,"change":822,"percent_change":823,"volume":847,"transactions":9,"vwap":836},"2026-06-22",38.99,39.97,38.49,177800,{"date":849,"open":836,"high":850,"low":851,"close":852,"change":732,"percent_change":677,"volume":853,"transactions":9,"vwap":852},"2026-06-18",39.31,38.54,39.029999,458300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":172,"percent_change":719,"volume":860,"transactions":9,"vwap":859},"2026-06-17",39.060001,39.51,38,38.48,177200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",39.4,39.67,38.72,39.17,0.08,0.2,144800,{"date":871,"open":872,"high":873,"low":874,"close":836,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":836},"2026-06-15",39.99,40.33,39.02,-0.85,-2.13,178900,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",39.39,40,39.94,0.8,2.04,107500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",39.19,39.34,38.45,39.14,0.17,0.44,85800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",38.65,39.44,37.37,38.97,0.54,1.41,130400,{"date":905,"open":906,"high":836,"low":906,"close":907,"change":685,"percent_change":216,"volume":908,"transactions":9,"vwap":907},"2026-06-09",38.029999,38.43,149100,{"date":910,"open":911,"high":846,"low":912,"close":913,"change":823,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-08",37.83,36.74,37.84,0.4,73100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":685,"volume":923,"transactions":9,"vwap":921},"2026-06-05",37.46,37.99,37.42,37.69,0.22,80800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",36.69,37.55,36.45,37.47,1.32,3.65,104700,{"date":934,"open":920,"high":935,"low":936,"close":937,"change":509,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",37.64,35.86,36.15,-3.81,220600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":421,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-02",36.56,38.29,36.53,37.58,2.37,125200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":430,"percent_change":642,"volume":954,"transactions":9,"vwap":953},"2026-06-01",36.9,37.19,36.19,36.71,117500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":669,"percent_change":669,"volume":961,"transactions":9,"vwap":960},"2026-05-29",37.07,37.5,36.91,37.13,70500,{"date":963,"open":964,"high":945,"low":965,"close":960,"change":484,"percent_change":353,"volume":966,"transactions":9,"vwap":960},"2026-05-28",36.97,36.49,52100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":305,"percent_change":363,"volume":973,"transactions":9,"vwap":972},"2026-05-27",37.32,37.59,36.75,37.080002,96500,{"date":975,"open":953,"high":976,"low":928,"close":960,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":960},"2026-05-26",37.21,0.52,1.42,104300,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":323,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-22",36.94,37.2,36.61,-0.41,68900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":801,"volume":994,"transactions":9,"vwap":992},"2026-05-21",36.38,36.8,35.77,36.76,0.09,90500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",35.83,36.77,36.67,0.88,2.46,104900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":633,"percent_change":195,"volume":1009,"transactions":9,"vwap":1008},"2026-05-19",35.93,36.02,35.37,35.79,86100,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":839,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",35.35,35.91,35.85,1.88,67400,{"date":1018,"open":1008,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":764,"transactions":9,"vwap":1021},"2026-05-15",36.09,34.86,35.19,-0.84,-2.33,{"date":1025,"open":991,"high":1026,"low":991,"close":1027,"change":559,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",36.21,36.029999,1.21,86800,{"date":1031,"open":1006,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":245,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",36.41,35.49,35.6,-0.53,122300,{"date":1038,"open":1039,"high":1032,"low":1040,"close":1041,"change":1042,"percent_change":458,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",36.31,35.36,36.13,-0.04,82800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":788,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-11",37.18,37.29,36.060001,36.17,-2.35,125000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":485,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-08",36.92,37.17,36.59,37.040001,0.33,89900,{"date":1061,"open":971,"high":1062,"low":971,"close":1054,"change":1042,"percent_change":458,"volume":1063,"transactions":9,"vwap":1054},"2026-05-07",37.3,84600,{"date":1065,"open":1066,"high":929,"low":1067,"close":1068,"change":822,"percent_change":520,"volume":1069,"transactions":9,"vwap":1068},"2026-05-06",37.060001,36.62,36.96,78700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":950,"change":1075,"percent_change":658,"volume":1076,"transactions":9,"vwap":950},"2026-05-05",36.27,36.99,36.2,0.39,93300,{"date":1078,"open":1079,"high":1080,"low":1072,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",36.89,37.36,36.51,-0.68,-1.83,70400,{"date":1086,"open":912,"high":1087,"low":1088,"close":951,"change":226,"percent_change":1089,"volume":1076,"transactions":9,"vwap":951},"2026-05-01",37.41,36.39,1.22,{"date":1091,"open":1072,"high":964,"low":952,"close":912,"change":314,"percent_change":1092,"volume":1093,"transactions":9,"vwap":912},"2026-04-30",0.57,143700,{"date":1095,"open":1096,"high":1097,"low":1072,"close":944,"change":788,"percent_change":1023,"volume":1098,"transactions":9,"vwap":944},"2026-04-29",37.15,37.56,134300,{"date":1100,"open":969,"high":1101,"low":1046,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-28",37.57,37.4,0.23,0.62,146300,{"date":1107,"open":1108,"high":1047,"low":1108,"close":1055,"change":839,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1055},"2026-04-27",36.44,1.81,124200,{"date":1112,"open":1113,"high":1114,"low":1041,"close":1081,"change":541,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1081},"2026-04-24",36.46,36.98,-0.38,409700,{"date":1118,"open":997,"high":926,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",35.45,36.65,0.78,2.17,128000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",37.93,38.38,35.54,35.87,-1.87,-4.95,147600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-21",38.63,38.98,37.66,37.74,-0.95,-2.46,101000,{"date":1143,"open":1144,"high":888,"low":1135,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-20",39.049999,38.69,-0.47,-1.2,86600,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":746,"percent_change":1154,"volume":994,"transactions":9,"vwap":1153},"2026-04-17",38.66,39.72,39.16,2.94,{"date":1156,"open":1157,"high":1158,"low":1114,"close":1159,"change":985,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-16",38.32,38.59,38.040001,-1.07,91800,{"date":1163,"open":1127,"high":1164,"low":1126,"close":890,"change":669,"percent_change":669,"volume":1165,"transactions":9,"vwap":890},"2026-04-15",38.62,94200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":890,"change":1171,"percent_change":867,"volume":1172,"transactions":9,"vwap":890},"2026-04-14",38.27,38.58,37.65,0.03,104800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1171,"percent_change":867,"volume":1179,"transactions":9,"vwap":1178},"2026-04-13",38.3,38.44,38.099998,38.42,69600,{"date":1181,"open":1182,"high":891,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-10",38.8,38.0099983,38.39,-0.56,-1.44,108900,{"date":1189,"open":1190,"high":1144,"low":1190,"close":1191,"change":93,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",37.76,38.95,2.39,125600,{"date":1195,"open":906,"high":1184,"low":1196,"close":1159,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1159},"2026-04-08",37.71,0.82,2.2,134200,{"date":1201,"open":1056,"high":1202,"low":1203,"close":1204,"change":977,"percent_change":978,"volume":1205,"transactions":9,"vwap":1204},"2026-04-07",37.38,36.23,37.22,171800,{"date":1207,"open":1108,"high":998,"low":1049,"close":1208,"change":1103,"percent_change":570,"volume":1209,"transactions":9,"vwap":1208},"2026-04-06",36.7,142600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":315,"volume":1217,"transactions":9,"vwap":1215},"2026-04-02",35.73,36.48,35.63,36.47,0.18,120400,{"date":1219,"open":1220,"high":1221,"low":1005,"close":1222,"change":314,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",35.98,36.79,36.29,0.58,163500,{"date":1226,"open":1048,"high":1227,"low":1228,"close":1229,"change":977,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-31",36.28,35.5,36.080002,1.46,299100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1223,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",35.4,35.68,35.15,35.56,1.66,155900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":973,"transactions":9,"vwap":1245},"2026-03-27",35.09,35.26,34.51,34.98,-0.37,-1.05,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1012,"change":867,"percent_change":1103,"volume":789,"transactions":9,"vwap":1012},"2026-03-26",35.02,35.43,34.99,{"date":1254,"open":1212,"high":1255,"low":1256,"close":1257,"change":458,"percent_change":364,"volume":1258,"transactions":9,"vwap":1257},"2026-03-25",35.88,35.0099983,35.27,132900,{"date":1260,"open":1261,"high":997,"low":1262,"close":1263,"change":305,"percent_change":541,"volume":1264,"transactions":9,"vwap":1263},"2026-03-24",35.029999,34.73,35.38,145800,{"date":1266,"open":1119,"high":1267,"low":1020,"close":1251,"change":400,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1251},"2026-03-23",36.12,1.93,204500,{"date":1271,"open":1272,"high":1261,"low":1273,"close":1274,"change":1275,"percent_change":1171,"volume":1276,"transactions":9,"vwap":1274},"2026-03-20",34.92,34.4,34.76,0.01,1185100,{"date":1278,"open":1279,"high":1261,"low":1279,"close":1280,"change":411,"percent_change":794,"volume":1281,"transactions":9,"vwap":1280},"2026-03-19",33.79,34.75,267000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1115,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-18",34.15,34.35,33.91,34.0099983,-1.1,152900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":131,"volume":1297,"transactions":9,"vwap":1295},"2026-03-17",34.8,35.080002,34.21,34.39,-0.2,155500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1075,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-16",34.79,35.55,34.28,34.59,1.14,149300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1308,"change":669,"percent_change":669,"volume":1311,"transactions":9,"vwap":1308},"2026-03-13",34.2,35.69,33.68,129800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1308,"change":150,"percent_change":633,"volume":1317,"transactions":9,"vwap":1308},"2026-03-12",33.53,34.32,33.36,173100,{"date":1319,"open":1320,"high":1272,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-11",34.72,34.049999,34.22,-0.94,-2.67,138000,{"date":1327,"open":1252,"high":1014,"low":1328,"close":1329,"change":1330,"percent_change":914,"volume":1331,"transactions":9,"vwap":1329},"2026-03-10",34.6,35.16,0.14,203400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1250,"change":50,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1250},"2026-03-09",34.7,35.14,33.83,-0.6,217200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-06",34.71,35.28,34.33,35.23,-0.39,-1.09,180800,{"date":1349,"open":1350,"high":1019,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-05",35.96,35.48,35.62,-0.82,-2.25,121300,{"date":1357,"open":1358,"high":964,"low":1359,"close":1108,"change":194,"percent_change":265,"volume":1360,"transactions":9,"vwap":1108},"2026-03-04",36.86,36.3,112600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1081,"change":1275,"percent_change":1171,"volume":1366,"transactions":9,"vwap":1081},"2026-03-03",35.89,36.63,35.24,263900,{"date":1368,"open":1301,"high":1369,"low":1301,"close":1370,"change":1371,"percent_change":216,"volume":1372,"transactions":9,"vwap":1370},"2026-03-02",36.84,36.5,0.56,375200,{"date":1374,"open":953,"high":1375,"low":1376,"close":1377,"change":1186,"percent_change":1378,"volume":1036,"transactions":9,"vwap":1377},"2026-02-27",37.16,35.75,35.94,-3.85,{"date":1380,"open":1204,"high":1381,"low":1382,"close":1202,"change":762,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1202},"2026-02-26",37.89,36.87,0.75,157100,{"date":1386,"open":1387,"high":983,"low":937,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-25",36.35,37.099998,0.95,2.63,102100,{"date":1393,"open":1048,"high":1370,"low":1363,"close":937,"change":822,"percent_change":892,"volume":1394,"transactions":9,"vwap":937},"2026-02-24",142100,{"date":1396,"open":1159,"high":1168,"low":1212,"close":1019,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1019},"2026-02-23",-1.99,-5.23,187400,{"date":1401,"open":911,"high":1402,"low":1087,"close":1403,"change":354,"percent_change":1197,"volume":1404,"transactions":9,"vwap":1403},"2026-02-20",38.16,38.080002,290300,{"date":1406,"open":958,"high":858,"low":1407,"close":1408,"change":823,"percent_change":914,"volume":1409,"transactions":9,"vwap":1408},"2026-02-19",37.34,37.77,228900,{"date":1411,"open":945,"high":1412,"low":1087,"close":769,"change":126,"percent_change":121,"volume":1413,"transactions":9,"vwap":769},"2026-02-18",38.34,219800,{"date":1415,"open":1416,"high":1178,"low":1102,"close":1138,"change":800,"percent_change":569,"volume":1417,"transactions":9,"vwap":1138},"2026-02-17",37.8,112500,{"date":1419,"open":1102,"high":1381,"low":1420,"close":935,"change":344,"percent_change":1421,"volume":1422,"transactions":9,"vwap":935},"2026-02-13",37.09,0.7,125900,{"date":1424,"open":1425,"high":911,"low":1426,"close":1202,"change":1427,"percent_change":1121,"volume":1428,"transactions":9,"vwap":1202},"2026-02-12",37.52,36.81,0.29,158000,{"date":1430,"open":1431,"high":1432,"low":964,"close":1420,"change":598,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1420},"2026-02-11",38.060001,38.5,-2.14,128700,{"date":1436,"open":865,"high":866,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-10",37.68,37.9,-1.39,-3.54,126700,{"date":1443,"open":1444,"high":798,"low":1445,"close":1446,"change":265,"percent_change":111,"volume":1447,"transactions":9,"vwap":1446},"2026-02-09",39.54,39.28,39.29,129400,{"date":1449,"open":1450,"high":1451,"low":850,"close":1452,"change":520,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-06",39.68,40.080002,39.48,0.41,236000,{"date":1456,"open":1457,"high":880,"low":1458,"close":1459,"change":914,"percent_change":116,"volume":1460,"transactions":9,"vwap":1459},"2026-02-05",38.71,38.51,39.32,232000,{"date":1462,"open":1127,"high":1153,"low":1127,"close":1463,"change":754,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-04",38.92,2.23,224100,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-03",37.39,38.22,38.07,0.61,1.63,248200,{"date":1475,"open":1026,"high":1170,"low":1476,"close":918,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":918},"2026-02-02",36.07,1.44,4,255000,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1006,"change":1471,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1006},"2026-01-30",35.31,36.099998,1.72,593200,{"date":1487,"open":1488,"high":1033,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-29",34.77,34.64,35.41,0.84,2.43,358600,{"date":1495,"open":1496,"high":1227,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-28",35.67,34.37,34.57,-1.49,-4.13,481600,{"date":1503,"open":1504,"high":1505,"low":1350,"close":1048,"change":1506,"percent_change":822,"volume":1507,"transactions":9,"vwap":1048},"2026-01-27",36.040001,36.33,0.02,174400,{"date":1509,"open":1476,"high":1510,"low":1511,"close":1504,"change":1512,"percent_change":778,"volume":1513,"transactions":9,"vwap":1504},"2026-01-26",36.4,35.42,-0.16,211800,{"date":1515,"open":1416,"high":1516,"low":1517,"close":1074,"change":1186,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1074},"2026-01-23",37.88,35.95,-3.83,224700,{"date":1521,"open":1522,"high":1523,"low":970,"close":935,"change":1216,"percent_change":1524,"volume":1525,"transactions":9,"vwap":935},"2026-01-22",37.6,38.23,0.48,583200,{"date":1527,"open":1222,"high":921,"low":1528,"close":918,"change":1230,"percent_change":1529,"volume":1530,"transactions":9,"vwap":918},"2026-01-21",36.26,4.06,849800,{"date":1532,"open":1533,"high":1534,"low":1129,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-20",36.11,36.6,36,-0.7,-1.91,136200,{"date":1540,"open":1541,"high":1062,"low":1542,"close":1208,"change":324,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1208},"2026-01-16",37.0099983,36.68,-0.97,239600,{"date":1546,"open":1048,"high":1055,"low":1535,"close":1066,"change":179,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1066},"2026-01-15",2.77,454600,{"date":1550,"open":1517,"high":1551,"low":1552,"close":1048,"change":892,"percent_change":77,"volume":1553,"transactions":9,"vwap":1048},"2026-01-14",36.24,35.81,430700,{"date":1555,"open":991,"high":1556,"low":1557,"close":1363,"change":1216,"percent_change":315,"volume":1558,"transactions":9,"vwap":1363},"2026-01-13",36.22,35.52,194700,{"date":1560,"open":1034,"high":1561,"low":1562,"close":1563,"change":264,"percent_change":43,"volume":1564,"transactions":9,"vwap":1563},"2026-01-12",35.92,35.32,35.71,124000,{"date":1566,"open":1567,"high":999,"low":1212,"close":1008,"change":111,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1008},"2026-01-09",36.32,-1.32,133700,{"date":1571,"open":1572,"high":1081,"low":1243,"close":1072,"change":93,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1072},"2026-01-08",35.34,2.57,177600,{"date":1576,"open":1033,"high":1128,"low":1242,"close":1040,"change":363,"percent_change":1246,"volume":1577,"transactions":9,"vwap":1040},"2026-01-07",242900,{"date":1579,"open":1263,"high":1580,"low":1581,"close":1033,"change":1042,"percent_change":458,"volume":1582,"transactions":9,"vwap":1033},"2026-01-06",35.64,35.22,223800,{"date":1584,"open":1585,"high":1220,"low":1292,"close":1586,"change":1104,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-05",34.84,35.53,1.78,214300,{"date":1590,"open":1511,"high":1591,"low":1592,"close":1593,"change":25,"percent_change":1186,"volume":1594,"transactions":9,"vwap":1593},"2026-01-02",35.51,34.85,34.91,241800,{"date":1596,"open":1352,"high":1352,"low":1012,"close":1511,"change":194,"percent_change":1296,"volume":1597,"transactions":9,"vwap":1511},"2025-12-31",193800,{"date":1599,"open":1352,"high":1212,"low":1600,"close":1033,"change":581,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1033},"2025-12-30",35.46,-0.64,180900,{"date":1604,"open":1605,"high":1606,"low":1235,"close":1607,"change":43,"percent_change":244,"volume":869,"transactions":9,"vwap":1607},"2025-12-29",36.0099983,36.16,35.72,{"date":1609,"open":1074,"high":1551,"low":1610,"close":1377,"change":1296,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1377},"2025-12-26",35.9,-0.55,178700,{"date":1614,"open":1074,"high":1615,"low":1616,"close":1617,"change":669,"percent_change":669,"volume":1618,"transactions":9,"vwap":1617},"2025-12-24",36.54,35.97,36.14,167200,{"date":1620,"open":1074,"high":1364,"low":1561,"close":1617,"change":126,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1617},"2025-12-23",-0.33,226400,{"date":1624,"open":971,"high":1625,"low":1267,"close":1528,"change":155,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1528},"2025-12-22",37,-0.96,237700,{"date":1629,"open":1630,"high":919,"low":989,"close":984,"change":1247,"percent_change":1631,"volume":1632,"transactions":9,"vwap":984},"2025-12-19",37.79,-2.79,518900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1137,"change":354,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1137},"2025-12-18",37.72,37.98,37.31,0.83,468600,{"date":1641,"open":1190,"high":1175,"low":1637,"close":1642,"change":985,"percent_change":1346,"volume":1643,"transactions":9,"vwap":1642},"2025-12-17",37.35,238000,{"date":1645,"open":1402,"high":1168,"low":1196,"close":1190,"change":235,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1190},"2025-12-16",-0.76,311800,{"date":1649,"open":858,"high":1157,"low":1650,"close":1651,"change":1103,"percent_change":1471,"volume":1652,"transactions":9,"vwap":1651},"2025-12-15",37.85,38.049999,413000,{"date":1654,"open":1431,"high":1655,"low":1656,"close":1657,"change":162,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-12",38.25,37.63,37.82,-0.63,330900,{"date":1661,"open":1636,"high":1127,"low":1662,"close":1431,"change":485,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1431},"2025-12-11",37.94,0.32,476200,{"date":1666,"open":1096,"high":1667,"low":1096,"close":1662,"change":1383,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1662},"2025-12-10",38.09,2.02,621100,{"date":1671,"open":1102,"high":1438,"low":1420,"close":951,"change":167,"percent_change":1672,"volume":1673,"transactions":9,"vwap":951},"2025-12-09",-0.67,365000,{"date":1675,"open":1388,"high":935,"low":1420,"close":1676,"change":315,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-08",37.44,1.35,550300,{"date":1680,"open":1541,"high":1046,"low":1681,"close":982,"change":194,"percent_change":265,"volume":1682,"transactions":9,"vwap":982},"2025-12-05",36.88,374200,{"date":1684,"open":1685,"high":1686,"low":1681,"close":1541,"change":800,"percent_change":569,"volume":1687,"transactions":9,"vwap":1541},"2025-12-04",36.95,37.33,291200,{"date":1689,"open":1222,"high":1096,"low":1690,"close":959,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":959},"2025-12-03",36.25,0.69,1.91,296200,{"date":1695,"open":1215,"high":984,"low":1533,"close":1556,"change":194,"percent_change":265,"volume":1696,"transactions":9,"vwap":1556},"2025-12-02",201000,{"date":1698,"open":1033,"high":1108,"low":1033,"close":1222,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1222},"2025-12-01",0.53,1.48,349400,{"date":1703,"open":1255,"high":1476,"low":1580,"close":1704,"change":363,"percent_change":324,"volume":1705,"transactions":9,"vwap":1704},"2025-11-28",35.76,88400,{"date":1707,"open":1048,"high":952,"low":991,"close":1363,"change":1296,"percent_change":1611,"volume":1708,"transactions":9,"vwap":1363},"2025-11-26",169400,{"date":1710,"open":1711,"high":1556,"low":1711,"close":1019,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1019},"2025-11-25",35.2,0.96,2.73,366000,{"date":1716,"open":1717,"high":1718,"low":1592,"close":1719,"change":126,"percent_change":589,"volume":1720,"transactions":9,"vwap":1719},"2025-11-24",35.21,35.7,35.13,121200,{"date":1722,"open":1723,"high":1033,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-21",33.75,35.25,1.55,4.6,514100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":353,"percent_change":1075,"volume":1734,"transactions":9,"vwap":1733},"2025-11-20",34,34.56,33.6,33.7,145200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":669,"percent_change":669,"volume":1564,"transactions":9,"vwap":1740},"2025-11-19",33.5,33.78,33.33,33.57,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1740,"change":633,"percent_change":381,"volume":1746,"transactions":9,"vwap":1740},"2025-11-18",33.52,34.55,33.4,127800,{"date":1748,"open":1273,"high":1749,"low":1750,"close":1751,"change":598,"percent_change":1050,"volume":1752,"transactions":9,"vwap":1751},"2025-11-17",34.45,33.51,33.63,175000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":343,"percent_change":1663,"volume":1759,"transactions":9,"vwap":1758},"2025-11-14",34.3,34.63,33.8,34.44,148500,{"date":1761,"open":1762,"high":1585,"low":1308,"close":1343,"change":580,"percent_change":235,"volume":1763,"transactions":9,"vwap":1343},"2025-11-13",34.31,110400,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":520,"percent_change":77,"volume":1769,"transactions":9,"vwap":1768},"2025-11-12",34.24,34.94,34.43,67700,{"date":1771,"open":1772,"high":1758,"low":1730,"close":1773,"change":822,"percent_change":1216,"volume":1774,"transactions":9,"vwap":1773},"2025-11-11",34.25,34.27,78200,{"date":1776,"open":1777,"high":1758,"low":1778,"close":1294,"change":1779,"percent_change":733,"volume":1780,"transactions":9,"vwap":1294},"2025-11-10",34.080002,33.77,0.46,84800,{"date":1782,"open":1723,"high":1783,"low":1750,"close":1723,"change":484,"percent_change":823,"volume":1441,"transactions":9,"vwap":1723},"2025-11-07",34.12,{"date":1785,"open":1730,"high":1773,"low":1786,"close":1733,"change":324,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1733},"2025-11-06",33.55,-1.06,94900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1104,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-05",33.19,34.26,33.17,34.060001,1.85,139100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":363,"percent_change":1345,"volume":1803,"transactions":9,"vwap":1802},"2025-11-04",33.34,33.72,33.15,33.44,140800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1740,"change":1427,"percent_change":421,"volume":1809,"transactions":9,"vwap":1740},"2025-11-03",32.89,33.66,32.5,284300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":892,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-31",33.22,33.37,32.69,33.28,0.51,100900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":204,"volume":1825,"transactions":9,"vwap":1823},"2025-10-30",33.099998,33.85,33.07,33.11,-0.09,74800,{"date":1827,"open":1321,"high":1828,"low":1829,"close":1830,"change":1022,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-29",34.23,32.94,33.2,-2.47,113400,{"date":1834,"open":1835,"high":1768,"low":1836,"close":1837,"change":541,"percent_change":985,"volume":1838,"transactions":9,"vwap":1837},"2025-10-28",34.099998,33.9,34.040001,103400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":382,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-27",34.66,34.93,34.18,-1.24,312900,{"date":1847,"open":1295,"high":1848,"low":1792,"close":1849,"change":77,"percent_change":1850,"volume":979,"transactions":9,"vwap":1849},"2025-10-24",34.95,34.61,1.38,{"date":1852,"open":1292,"high":1292,"low":1321,"close":1853,"change":1536,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-23",34.14,-2.01,151900,{"date":1857,"open":1858,"high":1591,"low":1859,"close":1585,"change":1230,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1585},"2025-10-22",34.17,33.76,4.37,177000,{"date":1863,"open":1864,"high":1865,"low":1801,"close":1866,"change":76,"percent_change":314,"volume":1867,"transactions":9,"vwap":1866},"2025-10-21",33.21,33.69,33.38,189600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-20",32.44,33.32,32.3,33.31,1.02,3.16,137100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":520,"percent_change":315,"volume":1883,"transactions":9,"vwap":1882},"2025-10-17",32.39,32.67,31.88,32.29,170400,{"date":1885,"open":1886,"high":1886,"low":31,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-16",33.46,32.13,-1.4,-4.18,165700,{"date":1892,"open":1273,"high":1273,"low":1813,"close":1314,"change":1672,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1314},"2025-10-15",-1.96,115700,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1308,"change":815,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1308},"2025-10-14",32.75,34.49,3.73,132100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":215,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-13",32.66,33.0099983,32.27,32.97,1.98,89700,{"date":1910,"open":1911,"high":1261,"low":1882,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-10",33.74,32.33,-1.22,-3.64,139000,{"date":1917,"open":1786,"high":1918,"low":1815,"close":1786,"change":264,"percent_change":162,"volume":1919,"transactions":9,"vwap":1786},"2025-10-09",33.73,76800,{"date":1921,"open":1836,"high":1836,"low":1740,"close":1751,"change":264,"percent_change":162,"volume":1922,"transactions":9,"vwap":1751},"2025-10-08",49600,{"date":1924,"open":1287,"high":1315,"low":1807,"close":1925,"change":43,"percent_change":205,"volume":1926,"transactions":9,"vwap":1925},"2025-10-07",33.71,79100,{"date":1928,"open":1835,"high":1724,"low":1911,"close":1929,"change":868,"percent_change":685,"volume":1930,"transactions":9,"vwap":1929},"2025-10-06",33.93,108400,{"date":1932,"open":1933,"high":1783,"low":1933,"close":1918,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1918},"2025-10-03",33.47,0.24,0.72,61900,{"date":1938,"open":1939,"high":1858,"low":1940,"close":1941,"change":265,"percent_change":1185,"volume":1942,"transactions":9,"vwap":1941},"2025-10-02",33.61,33.14,33.49,107400,{"date":1944,"open":1821,"high":1842,"low":1745,"close":1310,"change":106,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1310},"2025-10-01",-0.88,97500,{"date":1948,"open":1794,"high":1949,"low":1732,"close":1950,"change":264,"percent_change":581,"volume":1951,"transactions":9,"vwap":1950},"2025-09-30",34.69,33.98,103000,{"date":1953,"open":1954,"high":1301,"low":1955,"close":1794,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1794},"2025-09-29",34.65,33.88,-0.54,-1.56,97800,{"date":1960,"open":1961,"high":1962,"low":1749,"close":1328,"change":1275,"percent_change":1171,"volume":1963,"transactions":9,"vwap":1328},"2025-09-26",34.67,34.83,62400,{"date":1965,"open":1966,"high":1967,"low":1497,"close":1303,"change":194,"percent_change":1296,"volume":1968,"transactions":9,"vwap":1303},"2025-09-25",34.52,34.68,53500,{"date":1970,"open":1245,"high":1236,"low":1971,"close":1841,"change":106,"percent_change":1972,"volume":961,"transactions":9,"vwap":1841},"2025-09-24",34.54,-0.86,{"date":1974,"open":1301,"high":1352,"low":1272,"close":1975,"change":1824,"percent_change":438,"volume":1976,"transactions":9,"vwap":1975},"2025-09-23",34.96,80700,{"date":1978,"open":1490,"high":1591,"low":1272,"close":1979,"change":1980,"percent_change":642,"volume":1981,"transactions":9,"vwap":1979},"2025-09-22",35.049999,-0.4,89300,{"date":1983,"open":1984,"high":1014,"low":1572,"close":1119,"change":106,"percent_change":1022,"volume":1985,"transactions":9,"vwap":1119},"2025-09-19",35.74,198400,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1376,"change":1990,"percent_change":1001,"volume":1098,"transactions":9,"vwap":1376},"2025-09-18",35.040001,35.82,0.86,{"date":1992,"open":1274,"high":1363,"low":1341,"close":1993,"change":868,"percent_change":1223,"volume":1994,"transactions":9,"vwap":1993},"2025-09-17",34.89,189800,{"date":1996,"open":1848,"high":1252,"low":1285,"close":1949,"change":204,"percent_change":100,"volume":1997,"transactions":9,"vwap":1949},"2025-09-16",100200,{"date":1999,"open":1342,"high":1234,"low":1993,"close":1975,"change":2000,"percent_change":86,"volume":2001,"transactions":9,"vwap":1975},"2025-09-15",-0.28,86900,{"date":2003,"open":1040,"high":1234,"low":1292,"close":1365,"change":541,"percent_change":1980,"volume":2004,"transactions":9,"vwap":1365},"2025-09-12",94700,{"date":2006,"open":2007,"high":1301,"low":1280,"close":1263,"change":226,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1263},"2025-09-11",35.060001,1.29,109500,{"date":2011,"open":2012,"high":2013,"low":1280,"close":1842,"change":669,"percent_change":669,"volume":2014,"transactions":9,"vwap":1842},"2025-09-10",34.97,35.33,78800,{"date":2016,"open":1272,"high":1242,"low":1334,"close":1842,"change":194,"percent_change":1296,"volume":2017,"transactions":9,"vwap":1842},"2025-09-09",151500,{"date":2019,"open":2012,"high":2020,"low":1498,"close":2021,"change":1171,"percent_change":993,"volume":2022,"transactions":9,"vwap":2021},"2025-09-08",35.099998,35,85100,{"date":2024,"open":1251,"high":1350,"low":1272,"close":2012,"change":162,"percent_change":1082,"volume":2025,"transactions":9,"vwap":2012},"2025-09-05",102400,{"date":2027,"open":2028,"high":1717,"low":1954,"close":1717,"change":1092,"percent_change":2029,"volume":1084,"transactions":9,"vwap":1717},"2025-09-04",34.78,1.65,{"date":2031,"open":2032,"high":1767,"low":1768,"close":1489,"change":633,"percent_change":195,"volume":2033,"transactions":9,"vwap":1489},"2025-09-03",34.58,197600,{"date":2035,"open":2036,"high":1593,"low":1273,"close":1334,"change":323,"percent_change":382,"volume":2037,"transactions":9,"vwap":1334},"2025-09-02",34.53,130000,{"date":2039,"open":1848,"high":1335,"low":1280,"close":1592,"change":1171,"percent_change":993,"volume":2040,"transactions":9,"vwap":1592},"2025-08-29",197000,{"date":2042,"open":1719,"high":1719,"low":1961,"close":2043,"change":580,"percent_change":235,"volume":2044,"transactions":9,"vwap":2043},"2025-08-28",34.82,97700,{"date":2046,"open":2047,"high":1242,"low":2047,"close":1272,"change":868,"percent_change":1223,"volume":2048,"transactions":9,"vwap":1272},"2025-08-27",34.62,84700,{"date":2050,"open":1749,"high":1988,"low":1273,"close":1320,"change":1058,"percent_change":1712,"volume":1997,"transactions":9,"vwap":1320},"2025-08-26",{"date":2052,"open":2043,"high":1988,"low":1295,"close":1295,"change":382,"percent_change":26,"volume":2053,"transactions":9,"vwap":1295},"2025-08-25",138500,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2043,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2043},"2025-08-22",33.29,35.07,1.67,5.04,275700,{"date":2062,"open":1904,"high":1801,"low":1806,"close":1801,"change":1275,"percent_change":1171,"volume":2063,"transactions":9,"vwap":1801},"2025-08-21",98400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1940,"change":1042,"percent_change":126,"volume":2069,"transactions":9,"vwap":1940},"2025-08-20",33.3,33.94,33.029999,136500,{"date":2071,"open":1873,"high":1950,"low":2072,"close":2073,"change":580,"percent_change":106,"volume":2074,"transactions":9,"vwap":2073},"2025-08-19",33.12,33.18,95300,{"date":2076,"open":2077,"high":2078,"low":2072,"close":1815,"change":2079,"percent_change":1824,"volume":2080,"transactions":9,"vwap":1815},"2025-08-18",33.27,33.42,-0.03,92900,{"date":2082,"open":1950,"high":1794,"low":2083,"close":1873,"change":1185,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1873},"2025-08-15",33.24,-1.65,189700,{"date":2087,"open":1939,"high":2088,"low":2089,"close":2090,"change":541,"percent_change":985,"volume":2091,"transactions":9,"vwap":2090},"2025-08-14",34.029999,33.56,33.87,109400,{"date":2093,"open":1738,"high":1343,"low":2094,"close":1287,"change":732,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1287},"2025-08-13",33.59,1.64,146600,{"date":2098,"open":2099,"high":1939,"low":2099,"close":1886,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1886},"2025-08-12",32.42,1.3,4.04,150000,{"date":2104,"open":2105,"high":1882,"low":2106,"close":2107,"change":520,"percent_change":315,"volume":2108,"transactions":9,"vwap":2107},"2025-08-11",32.060001,31.86,32.16,90800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1075,"percent_change":815,"volume":2115,"transactions":9,"vwap":2114},"2025-08-08",31.9,32.029999,31.6,32,116300,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":641,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-07",32.26,31.51,31.61,-1.53,142900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":264,"percent_change":167,"volume":2129,"transactions":9,"vwap":2128},"2025-08-06",32.2,32.25,31.79,32.099998,140500,{"date":2131,"open":2132,"high":2133,"low":2114,"close":2134,"change":1246,"percent_change":296,"volume":2135,"transactions":9,"vwap":2134},"2025-08-05",32.36,32.58,32.18,182300,{"date":2137,"open":2138,"high":2139,"low":2125,"close":2140,"change":501,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-04",32.22,32.6,32.55,1.06,118400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":205,"percent_change":2149,"volume":1347,"transactions":9,"vwap":2148},"2025-08-01",32.59,33.54,31.94,32.21,-1.98,{"date":2151,"open":2152,"high":1864,"low":1808,"close":2153,"change":204,"percent_change":598,"volume":2154,"transactions":9,"vwap":2153},"2025-07-31",33,32.86,197500,{"date":2156,"open":2157,"high":1821,"low":2158,"close":2159,"change":641,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-30",33.65,32.95,33.13,-1.46,192500,{"date":2163,"open":1244,"high":1244,"low":1939,"close":2164,"change":1082,"percent_change":2149,"volume":2165,"transactions":9,"vwap":2164},"2025-07-29",33.62,130600,{"date":2167,"open":1731,"high":2047,"low":1858,"close":1755,"change":167,"percent_change":531,"volume":2168,"transactions":9,"vwap":1755},"2025-07-28",148000,{"date":2170,"open":1040,"high":1483,"low":2171,"close":1744,"change":1672,"percent_change":2172,"volume":1305,"transactions":9,"vwap":1744},"2025-07-25",34.5,-1.9,{"date":2174,"open":992,"high":1138,"low":1236,"close":1581,"change":70,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1581},"2025-07-24",-3.53,192700,{"date":2178,"open":1962,"high":2179,"low":1971,"close":1081,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1081},"2025-07-23",36.66,2.6,7.67,660800,{"date":2184,"open":1750,"high":1783,"low":1933,"close":1286,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1286},"2025-07-22",0.38,1.13,386900,{"date":2189,"open":1807,"high":1821,"low":2190,"close":1314,"change":1042,"percent_change":126,"volume":2191,"transactions":9,"vwap":1314},"2025-07-21",33.45,105400,{"date":2193,"open":1859,"high":1321,"low":1743,"close":1740,"change":1506,"percent_change":822,"volume":2194,"transactions":9,"vwap":1740},"2025-07-18",138100,{"date":2196,"open":2197,"high":2157,"low":2197,"close":1786,"change":1092,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1786},"2025-07-17",32.96,1.73,255600,{"date":2201,"open":2202,"high":2159,"low":1808,"close":2202,"change":344,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-16",32.98,0.79,213000,{"date":2206,"open":1314,"high":1807,"low":2207,"close":2208,"change":875,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-15",32.7,32.72,-2.53,109100,{"date":2212,"open":2056,"high":1800,"low":2213,"close":1740,"change":868,"percent_change":550,"volume":2214,"transactions":9,"vwap":1740},"2025-07-14",33.25,91600,{"date":2216,"open":1778,"high":1757,"low":1316,"close":1813,"change":430,"percent_change":1844,"volume":2217,"transactions":9,"vwap":1813},"2025-07-11",75700,{"date":2219,"open":1939,"high":1321,"low":1941,"close":1279,"change":800,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1279},"2025-07-10",0.3,106200,{"date":2223,"open":2090,"high":1730,"low":2190,"close":1865,"change":1506,"percent_change":822,"volume":1434,"transactions":9,"vwap":1865},"2025-07-09",{"date":2225,"open":2146,"high":2088,"low":2146,"close":2226,"change":520,"percent_change":1524,"volume":2227,"transactions":9,"vwap":2226},"2025-07-08",33.67,211100,{"date":2229,"open":2230,"high":1773,"low":1866,"close":1750,"change":581,"percent_change":1082,"volume":2231,"transactions":9,"vwap":1750},"2025-07-07",33.64,126400,{"date":2233,"open":2234,"high":1837,"low":2234,"close":1911,"change":371,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1911},"2025-07-03",33.43,1.26,211000,{"date":2238,"open":2239,"high":2078,"low":2240,"close":1871,"change":400,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1871},"2025-07-02",32.79,32.61,2.05,154000,{"date":2244,"open":2245,"high":2152,"low":2245,"close":2246,"change":1197,"percent_change":2247,"volume":2242,"transactions":9,"vwap":2246},"2025-07-01",31.59,32.65,2.58,{"date":2249,"open":2128,"high":2250,"low":2251,"close":2252,"change":1824,"percent_change":2000,"volume":2253,"transactions":9,"vwap":2252},"2025-06-30",32.19,31.78,31.83,106900,{"date":2255,"open":2256,"high":2148,"low":2257,"close":2256,"change":76,"percent_change":922,"volume":2258,"transactions":9,"vwap":2256},"2025-06-27",31.92,31.76,163700,{"date":2260,"open":2261,"high":2128,"low":2262,"close":2263,"change":226,"percent_change":677,"volume":2264,"transactions":9,"vwap":2263},"2025-06-26",31.54,31.3,31.85,154100,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":162,"percent_change":1646,"volume":2270,"transactions":9,"vwap":2269},"2025-06-25",31.68,31.28,31.4,103200,{"date":2272,"open":2273,"high":2147,"low":2273,"close":2274,"change":762,"percent_change":793,"volume":1564,"transactions":9,"vwap":2274},"2025-06-24",31.42,31.64,{"date":2276,"open":2277,"high":2273,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-06-23",30.08,31.36,1.51,5.06,157500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":822,"percent_change":868,"volume":2288,"transactions":9,"vwap":2287},"2025-06-20",29.97,30.040001,29.69,29.85,157400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2220,"percent_change":1874,"volume":2295,"transactions":9,"vwap":2294},"2025-06-18",29.45,29.89,29.4,29.79,91300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1980,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-17",29.75,30.01,29.39,29.49,-1.34,92200,{"date":2305,"open":2306,"high":2307,"low":2294,"close":2292,"change":589,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2292},"2025-06-16",30.49,31.12,-1.12,121500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":771,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-13",30.63,31,30.21,30.23,-2.42,125800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1275,"percent_change":1171,"volume":2324,"transactions":9,"vwap":2323},"2025-06-12",30.8,31.15,30.51,30.98,114700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":581,"percent_change":718,"volume":1002,"transactions":9,"vwap":2330},"2025-06-11",31.33,31.35,30.9,30.97,{"date":2332,"open":2330,"high":2119,"low":2333,"close":2334,"change":1934,"percent_change":1121,"volume":2335,"transactions":9,"vwap":2334},"2025-06-10",30.86,31.2,157600,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":893,"percent_change":1477,"volume":2341,"transactions":9,"vwap":2340},"2025-06-09",30.54,31.25,30.96,119800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1092,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-06",30.36,31.17,30.3,30.52,1.9,164600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":822,"percent_change":868,"volume":2356,"transactions":9,"vwap":2355},"2025-06-05",29.91,30.22,29.51,29.95,618600,{"date":2358,"open":2353,"high":2330,"low":2359,"close":2292,"change":167,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2292},"2025-06-04",29.88,-0.83,111500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1058,"percent_change":227,"volume":2368,"transactions":9,"vwap":2367},"2025-06-03",29.82,30.29,29.64,30.14,110500,{"date":2370,"open":2299,"high":2371,"low":2372,"close":2373,"change":167,"percent_change":2360,"volume":2374,"transactions":9,"vwap":2373},"2025-06-02",30.95,29.53,29.81,128200,{"date":2376,"open":2352,"high":2377,"low":2378,"close":2379,"change":353,"percent_change":559,"volume":2380,"transactions":9,"vwap":2379},"2025-05-30",30.17,29.66,30.059999,253800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":353,"percent_change":893,"volume":2387,"transactions":9,"vwap":2386},"2025-05-29",29.92,30.92,29.6,29.93,93600,{"date":2389,"open":2390,"high":2391,"low":2378,"close":2392,"change":1115,"percent_change":2393,"volume":1059,"transactions":9,"vwap":2392},"2025-05-28",30.13,30.24,29.8,-1.26,{"date":2395,"open":2396,"high":2397,"low":2298,"close":2398,"change":1371,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-27",29.86,30.83,30.18,1.89,153300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":323,"percent_change":807,"volume":2407,"transactions":9,"vwap":2406},"2025-05-23",29.35,29.77,29.31,29.62,75400,{"date":2409,"open":2352,"high":2410,"low":2411,"close":2404,"change":235,"percent_change":1626,"volume":2412,"transactions":9,"vwap":2404},"2025-05-22",30.41,29.55,78000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2379,"change":1972,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2379},"2025-05-21",30.62,30.99,30.049999,-2.78,92300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2384,"change":305,"percent_change":1512,"volume":2425,"transactions":9,"vwap":2384},"2025-05-20",31.02,31.45,30.88,71800,{"date":2427,"open":2428,"high":2339,"low":2429,"close":2330,"change":633,"percent_change":265,"volume":2430,"transactions":9,"vwap":2330},"2025-05-19",30.75,30.7,89400,{"date":2432,"open":2307,"high":2339,"low":2424,"close":2433,"change":458,"percent_change":155,"volume":2434,"transactions":9,"vwap":2433},"2025-05-16",31.030001,81200,{"date":2436,"open":2437,"high":2113,"low":2433,"close":2437,"change":867,"percent_change":344,"volume":2438,"transactions":9,"vwap":2437},"2025-05-15",31.14,96800,{"date":2440,"open":2441,"high":2119,"low":2433,"close":2442,"change":162,"percent_change":100,"volume":2443,"transactions":9,"vwap":2442},"2025-05-14",31.29,31.059999,97200,{"date":2445,"open":2262,"high":2446,"low":2334,"close":2262,"change":484,"percent_change":520,"volume":2447,"transactions":9,"vwap":2262},"2025-05-13",31.63,147300,{"date":2449,"open":2450,"high":2256,"low":2334,"close":2339,"change":275,"percent_change":2451,"volume":973,"transactions":9,"vwap":2339},"2025-05-12",31.48,2.66,{"date":2453,"open":2322,"high":2454,"low":2455,"close":2456,"change":1824,"percent_change":235,"volume":2457,"transactions":9,"vwap":2456},"2025-05-09",30.64,30.16,30.44,76600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1383,"percent_change":2464,"volume":2407,"transactions":9,"vwap":2463},"2025-05-08",29.9,30.61,29.83,30.53,2.52,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":264,"percent_change":204,"volume":894,"transactions":9,"vwap":2470},"2025-05-07",30.09,30.2,29.57,29.78,{"date":2472,"open":2473,"high":2468,"low":2385,"close":2396,"change":364,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2396},"2025-05-06",29.7,-1.03,109800,{"date":2477,"open":2277,"high":2478,"low":2479,"close":2377,"change":381,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2377},"2025-05-05",30.55,30,-0.59,177900,{"date":2483,"open":2390,"high":2478,"low":2484,"close":2485,"change":893,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-02",30.12,30.35,1.47,90100,{"date":2489,"open":2490,"high":2344,"low":2491,"close":2352,"change":633,"percent_change":1296,"volume":1325,"transactions":9,"vwap":2352},"2025-05-01",29.98,29.58,{"date":2493,"open":2494,"high":2485,"low":2291,"close":2284,"change":868,"percent_change":400,"volume":2495,"transactions":9,"vwap":2284},"2025-04-30",29.73,152400,{"date":2497,"open":2498,"high":2299,"low":2499,"close":2404,"change":421,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2404},"2025-04-29",28.98,28.73,3.01,211400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":823,"percent_change":977,"volume":2508,"transactions":9,"vwap":2507},"2025-04-28",28.75,28.97,28.55,28.9,168300,{"date":186,"open":2510,"high":2511,"low":182,"close":2504,"change":1330,"percent_change":2512,"volume":1734,"transactions":9,"vwap":2504},28.61,28.88,0.49]