[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORI":3,"homepage-market-summary":34,"stock-historical-ORI":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ORI","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},"Old Republic International Corporation","NYSE",null,"SURETY INSURANCE","Old Republic International Corp is engaged in the business of insurance underwriting and related services. The company operates in two segments: Specialty Insurance and Title Insurance. The insurance provided by the company includes Automobile Extended Warranty Insurance, Aviation, Commercial Automobile Insurance, Inland Marine, Travel Accident, Workers' Compensation, Financial Indemnity, and others. The company generates the majority of its revenue from Specialty Insurance. The Specialty Insurance provides property and liability insurance principally to commercial clients.","9,500","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3413,1.26,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},37.71,37.87,38.09,38.01,-0.3,-0.79,999016.036678,17050,37.8455,46.76,36.65,1608009.2802965816,10.5,9206,{"status":35,"indices":36,"watchlist":79,"sectors":100,"benchmarks":154},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,86,93],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":25,"is_up":14,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":77,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,105,110,115,120,125,130,135,140,144,149],{"name":102,"etf":103,"change":24,"price":104,"is_up":14},"Technology","XLK",201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":69,"price":143,"is_up":14},"Real Estate","XLRE",40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},35.6,1537443,561166529.354442,1.15,"2025-04-25",[185,186,196,205,216,227,237,247,257,266,276,286,296,307,318,328,339,348,359,370,380,391,400,411,421,431,441,451,461,469,480,490,499,507,517,526,535,544,554,563,572,582,591,602,612,623,631,640,648,658,667,678,686,696,706,716,725,733,740,748,756,764,773,780,786,791,797,802,810,816,822,828,837,844,852,861,868,875,883,892,896,903,910,917,923,930,936,942,949,956,961,968,976,983,989,997,1004,1011,1019,1025,1033,1040,1045,1050,1054,1059,1063,1071,1076,1083,1087,1093,1100,1106,1112,1120,1126,1130,1137,1142,1149,1154,1158,1163,1168,1175,1181,1185,1189,1193,1197,1201,1205,1212,1216,1219,1225,1231,1238,1244,1250,1257,1264,1270,1276,1280,1285,1291,1297,1301,1305,1309,1315,1320,1327,1332,1336,1340,1346,1349,1354,1358,1363,1366,1371,1376,1381,1386,1391,1397,1402,1407,1411,1416,1420,1424,1430,1436,1441,1447,1451,1458,1463,1470,1475,1479,1485,1491,1496,1499,1505,1512,1518,1525,1532,1538,1543,1549,1555,1561,1568,1574,1582,1588,1594,1602,1610,1614,1620,1626,1632,1639,1646,1652,1658,1665,1669,1676,1682,1689,1695,1702,1707,1712,1717,1721,1726,1732,1736,1742,1747,1753,1758,1762,1766,1772,1777,1781,1785,1790,1796,1801,1805,1809,1813,1819,1827,1832,1840,1843,1848,1851,1855,1859,1863,1866,1872,1877,1881,1885,1890,1895,1899,1904,1908,1912,1917,1922,1925,1928,1932,1936,1940,1945,1951,1955,1959,1962,1965,1970,1973,1976,1981,1984,1987,1991,1998,2003,2007,2013,2018,2023,2029,2036,2042,2047,2053,2061,2066,2072,2078,2085,2091,2099,2106,2113,2119,2125,2130,2135,2141,2148,2152,2158,2164,2168,2174,2180,2183,2188,2192,2195,2200,2207,2214,2218,2224,2230,2233,2238,2243,2247,2252,2256,2262,2267,2271,2274,2280,2284,2289,2292,2297,2301,2306,2311,2316,2321,2325,2329,2333,2337,2341,2346,2349,2353,2356,2359,2363,2366,2370,2374,2377,2381,2385],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",37.84,38.1472,37.79,0.22,0.58,1118925.731933,18438,37.9695,{"date":197,"open":23,"high":198,"low":199,"close":190,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",38.34,37.625,-0.27,-0.71,2230230.419781,25222,37.8578,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",37.53,38.24,37.34,38.06,0.57,1.52,2253686.637581,29006,38.0253,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",37.31,37.65,37.06,37.49,0.18,0.48,1677301.2682,25300,37.3876,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",38.04,38.215,37.28,-0.74,-1.94,2082949.28298,26958,37.5185,{"date":238,"open":239,"high":240,"low":219,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",37.83,38.095,38.05,0.03,0.08,1407156.801372,22320,37.9467,{"date":248,"open":249,"high":210,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",37.74,37.55,38.02,0.28,0.74,1927933.061707,24724,37.9405,{"date":258,"open":229,"high":259,"low":260,"close":249,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",38.07,37.545,-0.2,-0.53,1479822.454646,20383,37.7712,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":118,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",38.45,38.72,37.88,37.94,-0.84,1393854.403913,21473,38.1445,{"date":277,"open":278,"high":279,"low":208,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",38.67,39,38.26,-0.52,-1.34,1307563.560089,20881,38.5133,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",39.26,38.48,38.78,-0.44,-1.12,1728614.694252,23076,38.7344,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",40.01,40.2,39.21,39.22,-0.73,-1.83,1439288.952791,19823,39.4736,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",40.26,40.355,39.81,39.95,-0.55,-1.36,3780966.706338,19320,39.9817,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",41.04,40.44,40.5,-0.4,-0.98,1513690.073406,22684,40.6102,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",40.94,41.29,40.58,40.9,-0.16,-0.39,1235155.375594,21266,40.9285,{"date":340,"open":331,"high":341,"low":342,"close":343,"change":200,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",41.385,40.85,41.06,-0.65,1638361.911361,23513,41.0609,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",41.41,41.85,41.045,41.33,0.37,0.9,1210382.036898,20325,41.3133,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",41.22,41.275,40.5901,40.96,0.12,0.29,859388.379036,16944,40.8939,{"date":371,"open":372,"high":331,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",41.11,40.655,40.84,0.01,0.02,1015637.145342,19237,40.8597,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",40.6,40.92,40.25,40.83,0.06,0.15,1208943.151855,22771,40.724,{"date":392,"open":330,"high":393,"low":394,"close":395,"change":56,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",41.5895,40.63,40.77,-1.59,1251865.439832,24604,40.9481,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",41.89,42.26,41.35,41.43,-1.14,-2.68,1388676.2957,20762,41.5919,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":223,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",42.3,43.02,42.24,42.57,1.14,1094715.405923,17685,42.6512,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":354,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",41.99,42.32,41.88,42.09,0.89,994978.699257,18181,42.098,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":147,"volume":438,"transactions":439,"vwap":440},"2026-09-01",42.03,42.28,41.49,41.72,-0.01,935231.096387,19670,41.706,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",42,42.065,41.73,-0.34,-0.81,1746906.527422,18585,41.7987,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":323,"volume":458,"transactions":459,"vwap":460},"2026-08-28",42.42,42.555,41.935,42.07,-0.17,801217.976288,14803,42.0957,{"date":462,"open":443,"high":463,"low":464,"close":415,"change":49,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",42.37,41.74,-0.49,740210.311855,15456,42.208,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",42.18,42.59,42.13,42.45,0.34,0.81,820869.725459,15585,42.4554,{"date":481,"open":482,"high":473,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",41.97,41.46,42.11,0.14,0.33,1215431.956809,16947,42.0012,{"date":491,"open":425,"high":492,"low":493,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",42.62,41.775,0.39,0.94,977083.380578,16704,42.0511,{"date":500,"open":423,"high":501,"low":502,"close":503,"change":42,"percent_change":262,"volume":504,"transactions":505,"vwap":506},"2026-08-21",42.21,41.555,41.58,1095023.031604,16740,41.7089,{"date":508,"open":445,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",42.245,41.61,41.8,-0.08,-0.19,890191.034375,15333,41.9461,{"date":518,"open":519,"high":520,"low":521,"close":425,"change":465,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",42.54,42.585,41.75,-1.16,1031432.814312,17731,41.981,{"date":527,"open":528,"high":529,"low":463,"close":463,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",42.93,43.12,-0.14,-0.33,1189893.443563,18851,42.6377,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":446,"percent_change":25,"volume":541,"transactions":542,"vwap":543},"2026-08-17",42.67,43.14,42.43,42.51,854734.408756,16616,42.6063,{"date":545,"open":546,"high":547,"low":520,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",42.77,42.925,42.85,0.09,0.21,746147.660405,15555,42.827,{"date":555,"open":556,"high":557,"low":453,"close":558,"change":366,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",42.7,42.96,42.76,0.68,960212.645092,18345,42.6734,{"date":564,"open":565,"high":566,"low":456,"close":567,"change":568,"percent_change":549,"volume":569,"transactions":570,"vwap":571},"2026-08-12",42.08,42.72,42.47,0.04,937715.508134,17957,42.516,{"date":573,"open":574,"high":575,"low":576,"close":539,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",42.2,42.71,42.05,-0.04,-0.09,1009069.829758,18627,42.4742,{"date":583,"open":584,"high":585,"low":484,"close":567,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",42.81,43.05,-0.56,-1.3,1087073.159593,17704,42.4127,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",43.31,43.37,42.935,43.03,-0.42,-0.97,848646.492994,16781,43.1199,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":334,"volume":609,"transactions":610,"vwap":611},"2026-08-06",43.75,43.99,43.075,43.45,-0.07,1001249.389247,17661,43.3954,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",43.69,43.78,43.15,43.52,0.1,0.23,1230906.81575,21098,43.4384,{"date":624,"open":584,"high":625,"low":626,"close":627,"change":549,"percent_change":550,"volume":628,"transactions":629,"vwap":630},"2026-08-04",43.57,42.5,43.42,1265184.814162,23624,43.3252,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":365,"percent_change":252,"volume":637,"transactions":638,"vwap":639},"2026-08-03",43.3,43.915,43.01,43.33,1492320.504216,22906,43.2717,{"date":641,"open":635,"high":642,"low":643,"close":644,"change":457,"percent_change":335,"volume":645,"transactions":646,"vwap":647},"2026-07-31",43.44,42.755,43.21,1562356.84742,22895,43.221,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",44.4,42.782,43.38,-1.21,-2.71,1309594.745169,24571,43.2496,{"date":659,"open":660,"high":661,"low":604,"close":662,"change":222,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",44.25,44.65,44.59,0.41,1280753.007857,24100,44.4508,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",43.48,44.42,43.36,44.41,1.34,3.11,1393448.699688,23388,44.1565,{"date":679,"open":626,"high":627,"low":574,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",43.07,0.78,1.84,1703826.748181,24980,43.038,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",40.73,42.31,42.29,0.97,2.35,1322029.06557,21648,41.9439,{"date":697,"open":382,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",41.57,39.845,41.32,-0.28,-0.67,1581035.13612,24758,41.1209,{"date":707,"open":708,"high":423,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",41.91,41.27,41.6,-0.36,-0.86,1275454.758641,20575,41.4936,{"date":717,"open":718,"high":689,"low":719,"close":720,"change":164,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",42.04,41.625,41.96,-0.59,1044007.342046,19460,41.8558,{"date":726,"open":727,"high":728,"low":482,"close":501,"change":729,"percent_change":608,"volume":730,"transactions":731,"vwap":732},"2026-07-20",42.16,42.535,-0.03,997966.550526,18447,42.2441,{"date":734,"open":735,"high":736,"low":735,"close":415,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":415},"2026-07-17",41.93,42.65,0.76,1.83,1294500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",40.35,41.5,41.48,1.17,2.9,1024000,{"date":749,"open":750,"high":333,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",40.79,40.16,40.31,-1.08,-2.61,1108600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":344,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-14",41.92,42.14,41.34,41.39,-1.55,1194400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",41.82,42.19,41.19,42.040001,0.61,1.47,1253700,{"date":774,"open":350,"high":775,"low":776,"close":405,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":405},"2026-07-10",41.62,41.26,0.11,0.27,1023500,{"date":781,"open":782,"high":521,"low":768,"close":700,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":700},"2026-07-09",41.64,-0.18,-0.43,1234200,{"date":787,"open":788,"high":735,"low":789,"close":743,"change":152,"percent_change":272,"volume":790,"transactions":9,"vwap":743},"2026-07-08",41.9,41.38,1244200,{"date":792,"open":720,"high":793,"low":794,"close":351,"change":252,"percent_change":795,"volume":796,"transactions":9,"vwap":351},"2026-07-07",42.35,41.67,0.67,1112800,{"date":798,"open":799,"high":708,"low":768,"close":698,"change":24,"percent_change":800,"volume":801,"transactions":9,"vwap":698},"2026-07-06",41.76,-0.72,1285900,{"date":803,"open":804,"high":708,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",41.2,40.45,41.87,0.85,2.07,3137600,{"date":811,"open":812,"high":435,"low":383,"close":813,"change":618,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",41.040001,41.02,0.24,4162200,{"date":817,"open":761,"high":350,"low":818,"close":383,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":383},"2026-06-30",40.87,-0.57,-1.37,2121700,{"date":823,"open":813,"high":824,"low":383,"close":435,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":435},"2026-06-29",41.52,0.26,0.63,1094900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",40.43,41.24,40.33,41.23,1.22,3.05,1918900,{"date":838,"open":309,"high":839,"low":840,"close":841,"change":842,"percent_change":800,"volume":843,"transactions":9,"vwap":841},"2026-06-25",40.74,39.9,40.0099983,-0.29,958000,{"date":845,"open":846,"high":143,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",39.99,39.75,40.3,0.45,1.13,1121700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",39.5,39.91,39.049999,39.85,0.77,1.97,1218100,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":494,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-22",38.65,39.55,39.080002,1.01,1100300,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":577,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",38.84,38.33,38.69,-0.1,5776800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":711,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",38.77,39.46,38.61,38.73,-0.92,1508800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",38.82,39.23,38.5,39.09,0.53,1.37,1465600,{"date":893,"open":290,"high":279,"low":887,"close":894,"change":437,"percent_change":729,"volume":895,"transactions":9,"vwap":894},"2026-06-15",38.56,1724200,{"date":897,"open":898,"high":899,"low":280,"close":900,"change":901,"percent_change":495,"volume":902,"transactions":9,"vwap":900},"2026-06-12",38.46,38.8,38.57,0.36,1015300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":513,"percent_change":465,"volume":909,"transactions":9,"vwap":908},"2026-06-11",38.6,38.81,38.16,38.21,852500,{"date":911,"open":912,"high":894,"low":913,"close":914,"change":915,"percent_change":890,"volume":916,"transactions":9,"vwap":914},"2026-06-10",38.28,38.049999,38.4,0.52,1263600,{"date":918,"open":919,"high":920,"low":250,"close":270,"change":486,"percent_change":921,"volume":922,"transactions":9,"vwap":270},"2026-06-09",37.75,38.41,0.88,1468800,{"date":924,"open":188,"high":925,"low":926,"close":250,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":250},"2026-06-08",38.14,37.54,-0.61,-1.6,1191500,{"date":931,"open":932,"high":289,"low":933,"close":907,"change":691,"percent_change":934,"volume":935,"transactions":9,"vwap":907},"2026-06-05",37.19,37.18,2.61,1541500,{"date":937,"open":926,"high":938,"low":939,"close":932,"change":387,"percent_change":940,"volume":941,"transactions":9,"vwap":932},"2026-06-04",37.9,37.09,0.4,1379000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":578,"percent_change":159,"volume":948,"transactions":9,"vwap":947},"2026-06-03",36.98,37.45,36.91,37.040001,1473000,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":76,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-02",36.66,37.37,37.13,1.28,1386500,{"date":957,"open":958,"high":933,"low":30,"close":951,"change":819,"percent_change":959,"volume":960,"transactions":9,"vwap":951},"2026-06-01",36.76,-1.53,1477800,{"date":962,"open":963,"high":938,"low":964,"close":965,"change":281,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-29",37.64,37.07,37.23,-1.38,2102100,{"date":969,"open":970,"high":971,"low":972,"close":919,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":919},"2026-05-28",38.099998,38.37,37.62,-0.62,-1.62,1546800,{"date":977,"open":854,"high":978,"low":979,"close":971,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-05-27",39.76,38.36,-1.04,-2.64,1311300,{"date":984,"open":878,"high":985,"low":986,"close":987,"change":386,"percent_change":387,"volume":988,"transactions":9,"vwap":987},"2026-05-26",39.61,39.11,39.41,2016100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":24,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-22",39.82,40,39.14,39.35,-0.76,1481100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":49,"percent_change":262,"volume":1003,"transactions":9,"vwap":1002},"2026-05-21",39.42,39.78,38.92,39.65,1854100,{"date":1005,"open":1000,"high":1006,"low":1007,"close":1008,"change":252,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",40.040001,39.33,39.86,0.71,1049200,{"date":1012,"open":1013,"high":1014,"low":987,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",40.049999,40.22,39.58,-0.47,-1.17,1004100,{"date":1020,"open":987,"high":1021,"low":987,"close":1013,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1013},"2026-05-18",40.21,0.73,1.86,962500,{"date":1026,"open":1027,"high":864,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",39.37,38.97,39.32,0.17,0.43,1074200,{"date":1034,"open":1035,"high":1036,"low":888,"close":1037,"change":1038,"percent_change":355,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",39.16,39.47,39.15,0.35,733500,{"date":1041,"open":1001,"high":1042,"low":268,"close":899,"change":1043,"percent_change":598,"volume":1044,"transactions":9,"vwap":899},"2026-05-13",39.4,-0.38,1130500,{"date":1046,"open":1047,"high":1036,"low":278,"close":1048,"change":577,"percent_change":873,"volume":1049,"transactions":9,"vwap":1048},"2026-05-12",39.45,39.18,948900,{"date":1051,"open":878,"high":1002,"low":1052,"close":301,"change":577,"percent_change":873,"volume":1053,"transactions":9,"vwap":301},"2026-05-11",39.0099983,1007500,{"date":1055,"open":864,"high":1056,"low":1057,"close":288,"change":42,"percent_change":586,"volume":1058,"transactions":9,"vwap":288},"2026-05-08",39.72,38.98,1150400,{"date":1060,"open":856,"high":311,"low":906,"close":1061,"change":252,"percent_change":1009,"volume":1062,"transactions":9,"vwap":1061},"2026-05-07",39.48,1188500,{"date":1064,"open":1065,"high":847,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",39.38,39.02,39.2,-0.05,-0.13,1192400,{"date":1072,"open":900,"high":1073,"low":198,"close":1074,"change":737,"percent_change":859,"volume":1075,"transactions":9,"vwap":1074},"2026-05-05",39.56,39.25,1820600,{"date":1077,"open":1057,"high":1078,"low":1079,"close":1080,"change":98,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",39.34,38.31,38.49,-1.96,1204700,{"date":1084,"open":1014,"high":1014,"low":1074,"close":288,"change":169,"percent_change":1085,"volume":1086,"transactions":9,"vwap":288},"2026-05-01",-1.73,1368300,{"date":1088,"open":1047,"high":1089,"low":1090,"close":312,"change":1091,"percent_change":826,"volume":1092,"transactions":9,"vwap":312},"2026-04-30",40.080002,39.27,0.25,1529700,{"date":1094,"open":1095,"high":1096,"low":1015,"close":1097,"change":108,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-29",39.96,40.52,39.7,-1.19,1915200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1068,"percent_change":123,"volume":1105,"transactions":9,"vwap":1104},"2026-04-28",40.8,39.88,40.18,1896000,{"date":1107,"open":1108,"high":1109,"low":311,"close":1110,"change":334,"percent_change":323,"volume":1111,"transactions":9,"vwap":1110},"2026-04-27",40.14,40.55,40.23,1828000,{"date":1113,"open":1114,"high":750,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",40.42,39.67,40.39,0.49,1.23,2307000,{"date":1121,"open":1122,"high":473,"low":1056,"close":840,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":840},"2026-04-23",41.44,-2.17,-5.16,3163700,{"date":1127,"open":546,"high":546,"low":511,"close":456,"change":995,"percent_change":1128,"volume":1129,"transactions":9,"vwap":456},"2026-04-22",-1.77,1948700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":486,"percent_change":681,"volume":1136,"transactions":9,"vwap":1135},"2026-04-21",42.74,43.099998,42.22,42.83,1421900,{"date":1138,"open":492,"high":584,"low":1139,"close":626,"change":1140,"percent_change":530,"volume":1141,"transactions":9,"vwap":626},"2026-04-20",42.38,-0.06,1148800,{"date":1143,"open":1122,"high":1144,"low":1122,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",42.75,42.56,0.98,2.36,1249300,{"date":1150,"open":1151,"high":775,"low":1152,"close":503,"change":1038,"percent_change":807,"volume":1153,"transactions":9,"vwap":503},"2026-04-16",41.13,41.09,1240400,{"date":1155,"open":353,"high":521,"low":1156,"close":833,"change":530,"percent_change":446,"volume":1157,"transactions":9,"vwap":833},"2026-04-15",41,1219000,{"date":1159,"open":804,"high":1160,"low":804,"close":1161,"change":123,"percent_change":842,"volume":1162,"transactions":9,"vwap":1161},"2026-04-14",41.77,41.37,1429500,{"date":1164,"open":750,"high":743,"low":1165,"close":435,"change":826,"percent_change":1166,"volume":1167,"transactions":9,"vwap":435},"2026-04-13",40.69,1.54,1066900,{"date":1169,"open":744,"high":1170,"low":1171,"close":1172,"change":302,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",41.65,40.82,40.86,-1.76,800600,{"date":1176,"open":1152,"high":1177,"low":1152,"close":1178,"change":1091,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-09",42.029999,41.59,0.6,1023400,{"date":1182,"open":805,"high":435,"low":805,"close":760,"change":807,"percent_change":1183,"volume":1184,"transactions":9,"vwap":760},"2026-04-08",2.1,1678100,{"date":1186,"open":848,"high":395,"low":1104,"close":1187,"change":387,"percent_change":354,"volume":1188,"transactions":9,"vwap":1187},"2026-04-07",40.49,1186600,{"date":1190,"open":1108,"high":1109,"low":992,"close":1191,"change":1068,"percent_change":123,"volume":1192,"transactions":9,"vwap":1191},"2026-04-06",40.34,1019200,{"date":1194,"open":1195,"high":1096,"low":1195,"close":1116,"change":681,"percent_change":859,"volume":1196,"transactions":9,"vwap":1116},"2026-04-02",39.57,933300,{"date":1198,"open":1199,"high":1199,"low":1061,"close":985,"change":842,"percent_change":302,"volume":1200,"transactions":9,"vwap":985},"2026-04-01",39.94,942900,{"date":1202,"open":1203,"high":1191,"low":1078,"close":840,"change":729,"percent_change":512,"volume":1204,"transactions":9,"vwap":840},"2026-03-31",40.29,1546600,{"date":1206,"open":1207,"high":299,"low":854,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-30",39.83,39.93,0.51,1.29,1315100,{"date":1213,"open":1214,"high":1013,"low":886,"close":999,"change":335,"percent_change":324,"volume":1215,"transactions":9,"vwap":999},"2026-03-27",39.8,1541600,{"date":1217,"open":1007,"high":1095,"low":300,"close":311,"change":849,"percent_change":417,"volume":1218,"transactions":9,"vwap":311},"2026-03-26",1040500,{"date":1220,"open":1221,"high":1115,"low":288,"close":1222,"change":1223,"percent_change":663,"volume":1224,"transactions":9,"vwap":1222},"2026-03-25",39.52,39.36,0.16,1675700,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1067,"change":495,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1067},"2026-03-24",38.12,39.31,2.46,1566800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":280,"change":1038,"percent_change":1236,"volume":1237,"transactions":9,"vwap":280},"2026-03-23",38.52,38.59,37.89,0.92,1963500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1240,"change":568,"percent_change":777,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",37.91,38.22,37.46,9944100,{"date":1245,"open":1246,"high":1015,"low":21,"close":21,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":21},"2026-03-19",39.43,-1.46,-3.71,2325400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1007,"change":712,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1007},"2026-03-18",39.97,40.15,39.3,-2.14,1569700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":457,"percent_change":597,"volume":1263,"transactions":9,"vwap":1262},"2026-03-17",40.68,40.99,40.12,40.19,1330000,{"date":1265,"open":321,"high":1266,"low":1191,"close":1267,"change":825,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-16",40.91,40.36,0.65,1372200,{"date":1271,"open":1272,"high":1273,"low":840,"close":1274,"change":618,"percent_change":1091,"volume":1275,"transactions":9,"vwap":1274},"2026-03-13",40.51,40.76,40.099998,1532600,{"date":1277,"open":1047,"high":1278,"low":1048,"close":992,"change":1068,"percent_change":123,"volume":1279,"transactions":9,"vwap":992},"2026-03-12",40.27,2155800,{"date":1281,"open":322,"high":1165,"low":1095,"close":1013,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1013},"2026-03-11",-0.6,-1.48,1556600,{"date":1286,"open":1165,"high":1287,"low":384,"close":1288,"change":1289,"percent_change":586,"volume":1290,"transactions":9,"vwap":1288},"2026-03-10",41.080002,40.65,-0.23,1855400,{"date":1292,"open":806,"high":806,"low":1278,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-09",40.88,-0.94,-2.25,2137900,{"date":1298,"open":445,"high":1299,"low":750,"close":766,"change":164,"percent_change":721,"volume":1300,"transactions":9,"vwap":766},"2026-03-06",41.95,1385500,{"date":1302,"open":471,"high":1303,"low":799,"close":456,"change":335,"percent_change":881,"volume":1304,"transactions":9,"vwap":456},"2026-03-05",42.46,1713400,{"date":1306,"open":463,"high":556,"low":1307,"close":1303,"change":549,"percent_change":550,"volume":1308,"transactions":9,"vwap":1303},"2026-03-04",41.84,1598000,{"date":1310,"open":1311,"high":1312,"low":445,"close":463,"change":201,"percent_change":1313,"volume":1314,"transactions":9,"vwap":463},"2026-03-03",42.63,42.88,-1.65,1734700,{"date":1316,"open":1317,"high":607,"low":463,"close":1318,"change":550,"percent_change":1117,"volume":1319,"transactions":9,"vwap":1318},"2026-03-02",42.55,43.080002,1193300,{"date":1321,"open":1322,"high":1323,"low":540,"close":1324,"change":222,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",42.95,43.040001,42.87,0.42,2290300,{"date":1328,"open":519,"high":1322,"low":1139,"close":1329,"change":354,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-26",42.69,0.87,1336700,{"date":1333,"open":423,"high":1303,"low":351,"close":424,"change":486,"percent_change":1334,"volume":1335,"transactions":9,"vwap":424},"2026-02-25",0.79,1483600,{"date":1337,"open":510,"high":574,"low":1161,"close":423,"change":1338,"percent_change":91,"volume":1339,"transactions":9,"vwap":423},"2026-02-24",0.38,1830000,{"date":1341,"open":361,"high":1342,"low":1343,"close":510,"change":494,"percent_change":1344,"volume":1345,"transactions":9,"vwap":510},"2026-02-23",41.83,41.21,0.95,1855500,{"date":1347,"open":806,"high":788,"low":1171,"close":361,"change":24,"percent_change":800,"volume":1348,"transactions":9,"vwap":361},"2026-02-20",6918300,{"date":1350,"open":1351,"high":1352,"low":743,"close":824,"change":783,"percent_change":784,"volume":1353,"transactions":9,"vwap":824},"2026-02-19",41.7,42.12,1596200,{"date":1355,"open":537,"high":537,"low":782,"close":1351,"change":712,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1351},"2026-02-18",-2.02,1782300,{"date":1359,"open":1360,"high":1361,"low":474,"close":1145,"change":437,"percent_change":147,"volume":1362,"transactions":9,"vwap":1145},"2026-02-17",42.99,43.32,1857400,{"date":1364,"open":539,"high":736,"low":727,"close":416,"change":1140,"percent_change":530,"volume":1365,"transactions":9,"vwap":416},"2026-02-13",1241500,{"date":1367,"open":1368,"high":1360,"low":501,"close":1311,"change":252,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1311},"2026-02-12",42.58,0.66,1339000,{"date":1372,"open":415,"high":1373,"low":1374,"close":793,"change":568,"percent_change":549,"volume":1375,"transactions":9,"vwap":793},"2026-02-11",42.53,41.55,1603800,{"date":1377,"open":761,"high":1378,"low":768,"close":689,"change":1379,"percent_change":90,"volume":1380,"transactions":9,"vwap":689},"2026-02-10",42.52,1.25,2109100,{"date":1382,"open":743,"high":423,"low":1293,"close":1383,"change":201,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-09",41.060001,-1.7,1822900,{"date":1387,"open":1388,"high":434,"low":1388,"close":1160,"change":1031,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1160},"2026-02-06",41.51,1.04,1913500,{"date":1392,"open":1393,"high":1394,"low":1165,"close":760,"change":889,"percent_change":1395,"volume":1396,"transactions":9,"vwap":760},"2026-02-05",40.81,41.81,1.3,1695200,{"date":1398,"open":309,"high":1399,"low":309,"close":1393,"change":1179,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2026-02-04",41.16,1.49,1926500,{"date":1403,"open":1404,"high":1114,"low":1404,"close":1021,"change":1146,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1021},"2026-02-03",39.060001,2.5,1887600,{"date":1408,"open":300,"high":1036,"low":1409,"close":886,"change":386,"percent_change":387,"volume":1410,"transactions":9,"vwap":886},"2026-02-02",38.85,1535100,{"date":1412,"open":1048,"high":1222,"low":894,"close":1413,"change":243,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-30",39.17,0.2,2536500,{"date":1417,"open":1029,"high":1418,"low":879,"close":888,"change":568,"percent_change":618,"volume":1419,"transactions":9,"vwap":888},"2026-01-29",39.84,1814000,{"date":1421,"open":1422,"high":1078,"low":1422,"close":856,"change":1038,"percent_change":355,"volume":1423,"transactions":9,"vwap":856},"2026-01-28",38.55,1971800,{"date":1425,"open":1426,"high":1404,"low":1427,"close":1428,"change":577,"percent_change":873,"volume":1429,"transactions":9,"vwap":1428},"2026-01-27",38.74,38.44,38.7,2026800,{"date":1431,"open":1432,"high":1067,"low":1432,"close":1426,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1426},"2026-01-26",38.060001,0.8,2.11,2438000,{"date":1437,"open":1066,"high":1066,"low":1438,"close":271,"change":1017,"percent_change":1439,"volume":1440,"transactions":9,"vwap":271},"2026-01-23",37.76,-2.99,3293600,{"date":1442,"open":21,"high":1007,"low":1443,"close":986,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":986},"2026-01-22",37,-4.01,-9.3,6998300,{"date":1448,"open":538,"high":1449,"low":540,"close":529,"change":549,"percent_change":550,"volume":1450,"transactions":9,"vwap":529},"2026-01-21",43.46,2077400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":147,"percent_change":1068,"volume":1457,"transactions":9,"vwap":1456},"2026-01-20",42.97,43.66,42.9,43.029999,1356000,{"date":1459,"open":1460,"high":594,"low":528,"close":1461,"change":200,"percent_change":973,"volume":1462,"transactions":9,"vwap":1461},"2026-01-16",43.060001,43.049999,1265600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1361,"change":1468,"percent_change":253,"volume":1469,"transactions":9,"vwap":1361},"2026-01-15",43,43.72,42.98,0.32,1286800,{"date":1471,"open":806,"high":538,"low":806,"close":1465,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1465},"2026-01-14",1.16,2.77,1694700,{"date":1476,"open":472,"high":1360,"low":1351,"close":1307,"change":1477,"percent_change":928,"volume":1478,"transactions":9,"vwap":1307},"2026-01-13",-0.68,2037500,{"date":1480,"open":1481,"high":528,"low":471,"close":1378,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1378},"2026-01-12",42.61,-0.11,-0.26,1347800,{"date":1486,"open":1467,"high":1487,"low":1488,"close":1311,"change":1489,"percent_change":712,"volume":1490,"transactions":9,"vwap":1311},"2026-01-09",43.41,42.6,-0.37,1194000,{"date":1492,"open":566,"high":1493,"low":1494,"close":1465,"change":486,"percent_change":858,"volume":1495,"transactions":9,"vwap":1465},"2026-01-08",43.5,42.64,1633300,{"date":1497,"open":1145,"high":1312,"low":424,"close":537,"change":777,"percent_change":825,"volume":1498,"transactions":9,"vwap":537},"2026-01-07",2024500,{"date":1500,"open":617,"high":1501,"low":1394,"close":1145,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1145},"2026-01-06",43.55,-1.41,-3.21,2202600,{"date":1506,"open":1456,"high":1507,"low":1324,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-05",44.26,43.97,0.7,1.62,1619700,{"date":1513,"open":548,"high":593,"low":1317,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-02",43.27,-2.37,-5.19,1399000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1282,"percent_change":587,"volume":1524,"transactions":9,"vwap":1523},"2025-12-31",46.2,46.36,45.61,45.64,1848200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":123,"percent_change":1483,"volume":1531,"transactions":9,"vwap":1530},"2025-12-30",46.35,46.5,46.049999,46.24,1030600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1521,"change":42,"percent_change":1016,"volume":1537,"transactions":9,"vwap":1521},"2025-12-29",46.7,46.75,46.26,1057700,{"date":1539,"open":1540,"high":29,"low":1528,"close":1541,"change":577,"percent_change":578,"volume":1542,"transactions":9,"vwap":1541},"2025-12-26",46.62,46.58,675600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1540,"change":1030,"percent_change":354,"volume":1548,"transactions":9,"vwap":1540},"2025-12-24",46.4,46.63,46.21,464200,{"date":1550,"open":1551,"high":1546,"low":1547,"close":1552,"change":825,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-23",46.3,46.45,0.56,917600,{"date":1556,"open":1557,"high":1547,"low":1558,"close":1559,"change":559,"percent_change":1400,"volume":1560,"transactions":9,"vwap":1559},"2025-12-22",45.46,45.35,46.19,1072500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1483,"percent_change":819,"volume":1567,"transactions":9,"vwap":1566},"2025-12-19",45.79,45.92,45.49,45.51,3396300,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":729,"percent_change":608,"volume":1573,"transactions":9,"vwap":1572},"2025-12-18",45.41,46.099998,45.77,1075100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":834,"volume":1581,"transactions":9,"vwap":1579},"2025-12-17",45.25,45.84,45.09,45.8,0.55,1366400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1576,"change":784,"percent_change":1294,"volume":1587,"transactions":9,"vwap":1576},"2025-12-16",45.81,46.040001,44.8,1553700,{"date":1589,"open":1557,"high":1590,"low":1558,"close":1591,"change":1338,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-15",46.029999,45.68,0.84,1667400,{"date":1595,"open":1576,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-12",45.44,44.87,45.3,0.83,1.87,1450000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1330,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-11",43.82,44.6,43.7,44.47,2,1297400,{"date":1611,"open":633,"high":615,"low":529,"close":1612,"change":475,"percent_change":1334,"volume":1613,"transactions":9,"vwap":1612},"2025-12-10",43.6,1447700,{"date":1615,"open":627,"high":1616,"low":1617,"close":1618,"change":729,"percent_change":608,"volume":1619,"transactions":9,"vwap":1618},"2025-12-09",43.85,43.17,43.26,988000,{"date":1621,"open":414,"high":1622,"low":1623,"close":1624,"change":475,"percent_change":1334,"volume":1625,"transactions":9,"vwap":1624},"2025-12-08",43.77,42.73,43.29,1442000,{"date":1627,"open":1628,"high":1629,"low":528,"close":1322,"change":201,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1322},"2025-12-05",43.28,43.59,-1.63,1781200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1454,"change":465,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1454},"2025-12-04",44.02,44.24,43.61,-1.11,1572200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":927,"percent_change":314,"volume":1645,"transactions":9,"vwap":1644},"2025-12-03",44.76,44.88,43.74,44.15,1627900,{"date":1647,"open":1570,"high":1648,"low":1649,"close":1641,"change":344,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1641},"2025-12-02",45.5,44.72,-1.43,1599100,{"date":1653,"open":1571,"high":1654,"low":1655,"close":1570,"change":169,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1570},"2025-12-01",46.28,45.36,-1.5,2186000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1571,"change":1663,"percent_change":702,"volume":1664,"transactions":9,"vwap":1571},"2025-11-28",46.31,46.59,46.02,-0.31,687100,{"date":1666,"open":1660,"high":1546,"low":1536,"close":1667,"change":387,"percent_change":1468,"volume":1668,"transactions":9,"vwap":1667},"2025-11-26",46.41,1191100,{"date":1670,"open":1671,"high":1672,"low":1563,"close":1536,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1536},"2025-11-25",45.93,46.49,0.64,1.4,1248000,{"date":1677,"open":1678,"high":1585,"low":1679,"close":1679,"change":49,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-24",45.85,45.62,-0.46,1782000,{"date":1683,"open":1648,"high":1527,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-21",45.14,45.83,0.75,1.66,2699200,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":387,"percent_change":486,"volume":1694,"transactions":9,"vwap":1693},"2025-11-20",45,45.59,45.080002,2366200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":354,"percent_change":1599,"volume":1701,"transactions":9,"vwap":1700},"2025-11-19",44.61,45.07,44.39,44.93,2939700,{"date":1703,"open":652,"high":1704,"low":1624,"close":1705,"change":1706,"percent_change":1229,"volume":1339,"transactions":9,"vwap":1705},"2025-11-18",44.68,44.56,1.07,{"date":1708,"open":670,"high":1709,"low":1624,"close":1710,"change":712,"percent_change":233,"volume":1711,"transactions":9,"vwap":1710},"2025-11-17",44.53,43.49,1834800,{"date":1713,"open":1710,"high":1641,"low":1714,"close":1715,"change":355,"percent_change":808,"volume":1716,"transactions":9,"vwap":1715},"2025-11-14",43.35,44.35,4328700,{"date":1718,"open":556,"high":1719,"low":519,"close":607,"change":681,"percent_change":738,"volume":1720,"transactions":9,"vwap":607},"2025-11-13",43.56,3582700,{"date":1722,"open":1177,"high":1723,"low":1177,"close":537,"change":1724,"percent_change":954,"volume":1725,"transactions":9,"vwap":537},"2025-11-12",42.79,0.54,2323100,{"date":1727,"open":1728,"high":1729,"low":700,"close":473,"change":253,"percent_change":1730,"volume":1731,"transactions":9,"vwap":473},"2025-11-11",41.45,42.23,1.79,1087900,{"date":1733,"open":364,"high":521,"low":383,"close":761,"change":1734,"percent_change":1468,"volume":1735,"transactions":9,"vwap":761},"2025-11-10",0.13,1087200,{"date":1737,"open":1738,"high":776,"low":1739,"close":776,"change":770,"percent_change":1740,"volume":1741,"transactions":9,"vwap":776},"2025-11-07",40.72,40.61,1.5,764900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1288,"change":577,"percent_change":873,"volume":790,"transactions":9,"vwap":1288},"2025-11-06",40.78,41.18,40.62,{"date":1748,"open":299,"high":333,"low":1749,"close":1165,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1165},"2025-11-05",40.09,0.62,1.55,1541400,{"date":1754,"open":1065,"high":1108,"low":994,"close":1755,"change":1756,"percent_change":738,"volume":1757,"transactions":9,"vwap":1755},"2025-11-04",40.07,0.72,1992000,{"date":1759,"open":1048,"high":1760,"low":290,"close":994,"change":1482,"percent_change":701,"volume":1761,"transactions":9,"vwap":994},"2025-11-03",39.44,1330800,{"date":1763,"open":1066,"high":1115,"low":1764,"close":878,"change":485,"percent_change":901,"volume":1765,"transactions":9,"vwap":878},"2025-10-31",38.95,2322100,{"date":1767,"open":1422,"high":1768,"low":1769,"close":1029,"change":1236,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1029},"2025-10-30",39.49,38.42,2.4,1616900,{"date":1773,"open":1007,"high":1065,"low":198,"close":914,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":914},"2025-10-29",-0.95,-2.41,1866100,{"date":1778,"open":1203,"high":1116,"low":1007,"close":994,"change":522,"percent_change":1779,"volume":1780,"transactions":9,"vwap":994},"2025-10-28",-2.86,1579500,{"date":1782,"open":394,"high":813,"low":309,"close":1272,"change":1783,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1272},"2025-10-27",0,1352000,{"date":1786,"open":1787,"high":776,"low":1114,"close":1272,"change":42,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1272},"2025-10-24",40.59,-0.54,1398600,{"date":1791,"open":1792,"high":1792,"low":854,"close":688,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":688},"2025-10-23",43.19,-1.26,-3,2940800,{"date":1797,"open":1798,"high":767,"low":1160,"close":423,"change":376,"percent_change":1799,"volume":1800,"transactions":9,"vwap":423},"2025-10-22",41.94,0.05,1788100,{"date":1802,"open":799,"high":767,"low":782,"close":482,"change":550,"percent_change":1803,"volume":1804,"transactions":9,"vwap":482},"2025-10-21",0.5,799100,{"date":1806,"open":1170,"high":1299,"low":1807,"close":799,"change":778,"percent_change":1268,"volume":1808,"transactions":9,"vwap":799},"2025-10-20",41.36,1058300,{"date":1810,"open":330,"high":743,"low":330,"close":435,"change":192,"percent_change":1811,"volume":1812,"transactions":9,"vwap":435},"2025-10-17",1.42,1605900,{"date":1814,"open":1815,"high":474,"low":333,"close":1266,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1266},"2025-10-16",42.39,-1.89,-4.42,1809700,{"date":1820,"open":1821,"high":669,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-15",43.22,42.41,42.8,-0.7,-1.61,1417100,{"date":1828,"open":1829,"high":1636,"low":558,"close":1493,"change":192,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1493},"2025-10-14",43.11,1.35,1162100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":200,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-13",43.13,43.34,42.84,42.92,-0.63,997400,{"date":1841,"open":671,"high":627,"low":1836,"close":1792,"change":777,"percent_change":825,"volume":1842,"transactions":9,"vwap":1792},"2025-10-10",2136900,{"date":1844,"open":1624,"high":1845,"low":1836,"close":1318,"change":42,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1318},"2025-10-09",43.39,-0.51,1437100,{"date":1849,"open":669,"high":1719,"low":1323,"close":633,"change":75,"percent_change":1223,"volume":1850,"transactions":9,"vwap":633},"2025-10-08",832600,{"date":1852,"open":594,"high":1606,"low":1360,"close":1853,"change":530,"percent_change":118,"volume":1854,"transactions":9,"vwap":1853},"2025-10-07",43.23,1383500,{"date":1856,"open":617,"high":1857,"low":1792,"close":594,"change":376,"percent_change":1799,"volume":1858,"transactions":9,"vwap":594},"2025-10-06",44,2443300,{"date":1860,"open":1312,"high":1719,"low":1312,"close":1714,"change":223,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1714},"2025-10-03",1.12,1491400,{"date":1864,"open":540,"high":528,"low":443,"close":1324,"change":618,"percent_change":619,"volume":1865,"transactions":9,"vwap":1324},"2025-10-02",1416300,{"date":1867,"open":1868,"high":1324,"low":1869,"close":546,"change":1870,"percent_change":1009,"volume":1871,"transactions":9,"vwap":546},"2025-10-01",42.34,42.17,0.3,1785100,{"date":1873,"open":351,"high":472,"low":766,"close":567,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":567},"2025-09-30",0.69,1.65,1519300,{"date":1878,"open":720,"high":443,"low":1122,"close":1879,"change":783,"percent_change":784,"volume":1880,"transactions":9,"vwap":1879},"2025-09-29",41.78,1489700,{"date":1882,"open":1388,"high":1177,"low":744,"close":720,"change":1686,"percent_change":1883,"volume":1884,"transactions":9,"vwap":720},"2025-09-26",1.82,658300,{"date":1886,"open":1887,"high":1888,"low":1156,"close":1343,"change":123,"percent_change":842,"volume":1889,"transactions":9,"vwap":1343},"2025-09-25",41.3,41.63,911300,{"date":1891,"open":1892,"high":1893,"low":333,"close":353,"change":1091,"percent_change":770,"volume":1894,"transactions":9,"vwap":353},"2025-09-24",40.95,41.47,984800,{"date":1896,"open":1897,"high":361,"low":839,"close":1287,"change":365,"percent_change":366,"volume":1898,"transactions":9,"vwap":1287},"2025-09-23",40.93,1439600,{"date":1900,"open":805,"high":812,"low":1901,"close":364,"change":850,"percent_change":1902,"volume":1903,"transactions":9,"vwap":364},"2025-09-22",39.92,2.84,1256500,{"date":1905,"open":1207,"high":1906,"low":1015,"close":1207,"change":549,"percent_change":619,"volume":1907,"transactions":9,"vwap":1207},"2025-09-19",39.87,3251500,{"date":1909,"open":1047,"high":840,"low":999,"close":1910,"change":243,"percent_change":1414,"volume":1911,"transactions":9,"vwap":1910},"2025-09-18",39.74,1089500,{"date":1913,"open":288,"high":992,"low":1067,"close":1914,"change":1915,"percent_change":745,"volume":1916,"transactions":9,"vwap":1914},"2025-09-17",39.66,0.46,1195600,{"date":1918,"open":1919,"high":1919,"low":1413,"close":1067,"change":1477,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1067},"2025-09-16",39.89,-1.71,1270900,{"date":1923,"open":299,"high":382,"low":1207,"close":1103,"change":335,"percent_change":598,"volume":1924,"transactions":9,"vwap":1103},"2025-09-15",1357800,{"date":1926,"open":1187,"high":1259,"low":309,"close":1278,"change":24,"percent_change":232,"volume":1927,"transactions":9,"vwap":1278},"2025-09-12",1020200,{"date":1929,"open":846,"high":1739,"low":855,"close":143,"change":826,"percent_change":1930,"volume":1931,"transactions":9,"vwap":143},"2025-09-11",1.58,1284800,{"date":1933,"open":1214,"high":992,"low":878,"close":1199,"change":783,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1199},"2025-09-10",-0.45,1179600,{"date":1937,"open":299,"high":848,"low":846,"close":1261,"change":261,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1261},"2025-09-09",-0.5,987000,{"date":1941,"open":1942,"high":1942,"low":847,"close":1943,"change":1069,"percent_change":118,"volume":1944,"transactions":9,"vwap":1943},"2025-09-08",40.38,40.32,869600,{"date":1946,"open":839,"high":1947,"low":1262,"close":805,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":805},"2025-09-05",41.0099983,-0.64,-1.56,1173800,{"date":1952,"open":1942,"high":148,"low":384,"close":1152,"change":1022,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1152},"2025-09-04",1.81,1197600,{"date":1956,"open":1418,"high":1957,"low":847,"close":1267,"change":1038,"percent_change":1330,"volume":1958,"transactions":9,"vwap":1267},"2025-09-03",40.4,1176400,{"date":1960,"open":1103,"high":1943,"low":1097,"close":841,"change":568,"percent_change":618,"volume":1961,"transactions":9,"vwap":841},"2025-09-02",1037000,{"date":1963,"open":1008,"high":1006,"low":978,"close":1252,"change":619,"percent_change":192,"volume":1964,"transactions":9,"vwap":1252},"2025-08-29",963400,{"date":1966,"open":1103,"high":841,"low":1967,"close":1910,"change":24,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1910},"2025-08-28",39.54,-0.75,1345600,{"date":1971,"open":878,"high":1021,"low":878,"close":1006,"change":494,"percent_change":1146,"volume":1972,"transactions":9,"vwap":1006},"2025-08-27",1257200,{"date":1974,"open":1061,"high":978,"low":1254,"close":1002,"change":75,"percent_change":222,"volume":1975,"transactions":9,"vwap":1002},"2025-08-26",1024900,{"date":1977,"open":1978,"high":1207,"low":1768,"close":1015,"change":152,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1015},"2025-08-25",39.77,-0.88,752200,{"date":1982,"open":1015,"high":299,"low":1015,"close":1208,"change":889,"percent_change":1830,"volume":1983,"transactions":9,"vwap":1208},"2025-08-22",1228700,{"date":1985,"open":993,"high":1002,"low":993,"close":1042,"change":618,"percent_change":1091,"volume":1986,"transactions":9,"vwap":1042},"2025-08-21",885000,{"date":1988,"open":888,"high":1989,"low":1052,"close":1254,"change":778,"percent_change":1874,"volume":1990,"transactions":9,"vwap":1254},"2025-08-20",39.64,1808300,{"date":1992,"open":1993,"high":856,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-19",38.15,39.029999,0.99,2.6,1270300,{"date":1999,"open":1080,"high":278,"low":2000,"close":2001,"change":721,"percent_change":959,"volume":2002,"transactions":9,"vwap":2001},"2025-08-18",37.97,38.040001,1704900,{"date":2004,"open":880,"high":885,"low":289,"close":2005,"change":512,"percent_change":49,"volume":2006,"transactions":9,"vwap":2005},"2025-08-15",38.63,2011900,{"date":2008,"open":2009,"high":2010,"low":289,"close":2011,"change":568,"percent_change":618,"volume":2012,"transactions":9,"vwap":2011},"2025-08-14",38.64,38.83,38.71,1008400,{"date":2014,"open":251,"high":269,"low":2015,"close":278,"change":681,"percent_change":2016,"volume":2017,"transactions":9,"vwap":278},"2025-08-13",37.96,2.06,1129200,{"date":2019,"open":2020,"high":2021,"low":2020,"close":1235,"change":940,"percent_change":1706,"volume":2022,"transactions":9,"vwap":1235},"2025-08-12",37.6,37.95,1181000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":221,"change":1734,"percent_change":1038,"volume":2028,"transactions":9,"vwap":221},"2025-08-11",37.5,37.59,37.26,1033500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":778,"percent_change":1022,"volume":2035,"transactions":9,"vwap":2034},"2025-08-08",37.22,37.44,37.12,37.36,1027400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":939,"change":1289,"percent_change":973,"volume":2041,"transactions":9,"vwap":939},"2025-08-07",37.27,37.35,36.81,1205000,{"date":2043,"open":2044,"high":209,"low":951,"close":2045,"change":1022,"percent_change":1608,"volume":2046,"transactions":9,"vwap":2045},"2025-08-06",36.75,37.32,1476600,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":814,"percent_change":1369,"volume":2052,"transactions":9,"vwap":2051},"2025-08-05",36.42,36.72,36.59,1202300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1118,"volume":2060,"transactions":9,"vwap":2058},"2025-08-04",36.09,36.36,36.0099983,36.35,0.44,1188300,{"date":2062,"open":2063,"high":2063,"low":179,"close":2064,"change":1483,"percent_change":800,"volume":2065,"transactions":9,"vwap":2064},"2025-08-01",36.2,35.91,1220300,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":608,"percent_change":513,"volume":2071,"transactions":9,"vwap":2070},"2025-07-31",35.98,36.61,36.17,1675400,{"date":2073,"open":2074,"high":2075,"low":2055,"close":2076,"change":512,"percent_change":42,"volume":2077,"transactions":9,"vwap":2076},"2025-07-30",36.41,36.54,36.24,1780500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":354,"percent_change":113,"volume":2084,"transactions":9,"vwap":2083},"2025-07-29",36.25,36.47,36.12,36.32,1551900,{"date":2086,"open":2087,"high":2070,"low":2088,"close":2089,"change":618,"percent_change":252,"volume":2090,"transactions":9,"vwap":2089},"2025-07-28",35.86,35.75,35.95,1723200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":777,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-25",35.78,36.099998,35.73,35.85,0.31,1994800,{"date":2100,"open":951,"high":2101,"low":2102,"close":2103,"change":1979,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-24",36.9,35.61,35.74,-2.4,2313300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":334,"percent_change":291,"volume":2112,"transactions":9,"vwap":2111},"2025-07-23",36.8,36.83,36.26,36.62,2386900,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1468,"percent_change":921,"volume":2118,"transactions":9,"vwap":2117},"2025-07-22",36.43,36.89,36.78,1257300,{"date":2120,"open":2121,"high":2122,"low":2049,"close":2123,"change":152,"percent_change":1774,"volume":2124,"transactions":9,"vwap":2123},"2025-07-21",36.77,36.95,36.46,1357400,{"date":2126,"open":2127,"high":947,"low":2128,"close":2040,"change":386,"percent_change":1223,"volume":2129,"transactions":9,"vwap":2040},"2025-07-18",36.74,36.64,1691500,{"date":2131,"open":2132,"high":2109,"low":2133,"close":2044,"change":242,"percent_change":243,"volume":2134,"transactions":9,"vwap":2044},"2025-07-17",36.53,36.44,1574000,{"date":2136,"open":2132,"high":2137,"low":2138,"close":2050,"change":1338,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2050},"2025-07-16",36.73,36.19,1.05,1633400,{"date":2142,"open":2143,"high":947,"low":2083,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-15",36.87,36.34,-0.78,-2.1,1703200,{"date":2149,"open":2132,"high":2150,"low":2123,"close":2033,"change":915,"percent_change":1811,"volume":2151,"transactions":9,"vwap":2033},"2025-07-14",37.17,1823300,{"date":2153,"open":2154,"high":2137,"low":2155,"close":2156,"change":729,"percent_change":512,"volume":2157,"transactions":9,"vwap":2156},"2025-07-11",36.51,36.27,36.6,1625500,{"date":2159,"open":2160,"high":2025,"low":2138,"close":2161,"change":447,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-10",37.29,36.63,-2.16,2544400,{"date":2165,"open":2166,"high":249,"low":933,"close":2032,"change":1482,"percent_change":842,"volume":2167,"transactions":9,"vwap":2032},"2025-07-09",37.67,1453200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":250,"change":164,"percent_change":56,"volume":2173,"transactions":9,"vwap":250},"2025-07-08",37.52,37.98,37.51,1530600,{"date":2175,"open":21,"high":2176,"low":2177,"close":2178,"change":457,"percent_change":1934,"volume":2179,"transactions":9,"vwap":2178},"2025-07-07",38.2,37.56,37.8,1528600,{"date":2181,"open":250,"high":913,"low":945,"close":2000,"change":2059,"percent_change":745,"volume":2182,"transactions":9,"vwap":2000},"2025-07-03",701500,{"date":2184,"open":979,"high":2185,"low":953,"close":207,"change":712,"percent_change":2186,"volume":2187,"transactions":9,"vwap":207},"2025-07-02",38.53,-2.24,1474900,{"date":2189,"open":914,"high":905,"low":2176,"close":2190,"change":1068,"percent_change":1069,"volume":2191,"transactions":9,"vwap":2190},"2025-07-01",38.39,1227400,{"date":2193,"open":259,"high":1080,"low":259,"close":1427,"change":1468,"percent_change":1592,"volume":2194,"transactions":9,"vwap":1427},"2025-06-30",1525700,{"date":2196,"open":2197,"high":2198,"low":2020,"close":1227,"change":1870,"percent_change":1334,"volume":2199,"transactions":9,"vwap":1227},"2025-06-27",37.78,38.17,2506200,{"date":2201,"open":2202,"high":270,"low":2203,"close":2204,"change":915,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-26",37.4,37.24,37.82,1.39,970000,{"date":2208,"open":2209,"high":21,"low":2210,"close":2211,"change":56,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-25",37.86,37.21,37.3,-1.74,1308100,{"date":2215,"open":2216,"high":2216,"low":270,"close":2015,"change":164,"percent_change":344,"volume":2217,"transactions":9,"vwap":2015},"2025-06-24",38.25,1269000,{"date":2219,"open":2220,"high":2221,"low":2034,"close":908,"change":355,"percent_change":2222,"volume":2223,"transactions":9,"vwap":908},"2025-06-23",37.43,38.23,2.41,1351600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":218,"change":2097,"percent_change":1592,"volume":2229,"transactions":9,"vwap":218},"2025-06-20",37.080002,37.39,36.99,2811800,{"date":2231,"open":2117,"high":2027,"low":2117,"close":1443,"change":1734,"percent_change":1038,"volume":2232,"transactions":9,"vwap":1443},"2025-06-18",1397900,{"date":2234,"open":964,"high":933,"low":2051,"close":2143,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2143},"2025-06-17",-0.41,-1.1,1348700,{"date":2239,"open":2172,"high":2240,"low":2241,"close":231,"change":578,"percent_change":159,"volume":2242,"transactions":9,"vwap":231},"2025-06-16",37.7,37.2,2004300,{"date":2244,"open":944,"high":2026,"low":2245,"close":952,"change":485,"percent_change":1338,"volume":2246,"transactions":9,"vwap":952},"2025-06-13",36.92,1477400,{"date":2248,"open":2249,"high":2038,"low":2250,"close":965,"change":1209,"percent_change":2205,"volume":2251,"transactions":9,"vwap":965},"2025-06-12",36.56,36.52,1212000,{"date":2253,"open":2254,"high":2117,"low":2144,"close":2050,"change":252,"percent_change":858,"volume":2255,"transactions":9,"vwap":2050},"2025-06-11",36.5,1173200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2133,"change":1483,"percent_change":201,"volume":2261,"transactions":9,"vwap":2133},"2025-06-10",36.57,36.67,36.3,1005600,{"date":2263,"open":2039,"high":945,"low":2076,"close":2264,"change":98,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-09",36.7,-2.05,1353400,{"date":2268,"open":2034,"high":2170,"low":932,"close":2269,"change":243,"percent_change":550,"volume":2270,"transactions":9,"vwap":2269},"2025-06-06",37.47,878200,{"date":2272,"open":926,"high":926,"low":2245,"close":2227,"change":147,"percent_change":1068,"volume":2273,"transactions":9,"vwap":2227},"2025-06-05",1521600,{"date":2275,"open":2198,"high":2276,"low":2277,"close":2277,"change":1968,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-04",38.86,37.41,-1.97,1520600,{"date":2281,"open":913,"high":908,"low":2282,"close":907,"change":1068,"percent_change":1069,"volume":2283,"transactions":9,"vwap":907},"2025-06-03",37.48,1293000,{"date":2285,"open":250,"high":908,"low":2286,"close":908,"change":663,"percent_change":2287,"volume":2288,"transactions":9,"vwap":908},"2025-06-02",37.42,1.08,1189800,{"date":2290,"open":250,"high":938,"low":2039,"close":2178,"change":1414,"percent_change":889,"volume":2291,"transactions":9,"vwap":2178},"2025-05-30",2078600,{"date":2293,"open":2045,"high":2294,"low":2295,"close":2020,"change":1038,"percent_change":495,"volume":2296,"transactions":9,"vwap":2020},"2025-05-29",37.63,37.099998,2422400,{"date":2298,"open":2197,"high":21,"low":965,"close":2299,"change":586,"percent_change":1283,"volume":2300,"transactions":9,"vwap":2299},"2025-05-28",37.25,1190400,{"date":2302,"open":2303,"high":239,"low":2032,"close":2304,"change":354,"percent_change":1995,"volume":2305,"transactions":9,"vwap":2304},"2025-05-27",37.66,37.81,1323500,{"date":2307,"open":2308,"high":2282,"low":2309,"close":2032,"change":222,"percent_change":223,"volume":2310,"transactions":9,"vwap":2032},"2025-05-23",37.029999,37.02,986700,{"date":2312,"open":2170,"high":2313,"low":2308,"close":2027,"change":118,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2027},"2025-05-22",37.57,-0.85,1095600,{"date":2317,"open":2176,"high":2176,"low":250,"close":2318,"change":2319,"percent_change":1255,"volume":2320,"transactions":9,"vwap":2318},"2025-05-21",37.58,-0.82,1000000,{"date":2322,"open":2323,"high":1080,"low":2216,"close":914,"change":457,"percent_change":291,"volume":2324,"transactions":9,"vwap":914},"2025-05-20",38.35,1370900,{"date":2326,"open":2327,"high":2005,"low":970,"close":900,"change":365,"percent_change":2097,"volume":2328,"transactions":9,"vwap":900},"2025-05-19",38.38,995100,{"date":2330,"open":2021,"high":898,"low":2331,"close":268,"change":223,"percent_change":17,"volume":2332,"transactions":9,"vwap":268},"2025-05-16",37.92,829100,{"date":2334,"open":2220,"high":2171,"low":2220,"close":2000,"change":826,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2000},"2025-05-15",1.69,681600,{"date":2338,"open":2240,"high":2240,"low":2339,"close":209,"change":711,"percent_change":1774,"volume":2340,"transactions":9,"vwap":209},"2025-05-14",37.16,1018800,{"date":2342,"open":938,"high":2343,"low":2344,"close":2240,"change":261,"percent_change":262,"volume":2345,"transactions":9,"vwap":2240},"2025-05-13",38.029999,37.68,1289400,{"date":2347,"open":887,"high":887,"low":2025,"close":938,"change":437,"percent_change":729,"volume":2348,"transactions":9,"vwap":938},"2025-05-12",1010300,{"date":2350,"open":2351,"high":907,"low":239,"close":1240,"change":513,"percent_change":1938,"volume":2352,"transactions":9,"vwap":1240},"2025-05-09",38.13,1080100,{"date":2354,"open":887,"high":887,"low":913,"close":970,"change":375,"percent_change":242,"volume":2355,"transactions":9,"vwap":970},"2025-05-08",944600,{"date":2357,"open":2221,"high":1769,"low":259,"close":22,"change":242,"percent_change":243,"volume":2358,"transactions":9,"vwap":22},"2025-05-07",1246500,{"date":2360,"open":2021,"high":907,"low":2361,"close":1432,"change":437,"percent_change":729,"volume":2362,"transactions":9,"vwap":1432},"2025-05-06",37.73,948100,{"date":2364,"open":271,"high":914,"low":2178,"close":259,"change":608,"percent_change":783,"volume":2365,"transactions":9,"vwap":259},"2025-05-05",1201700,{"date":2367,"open":2170,"high":2221,"low":2025,"close":925,"change":1592,"percent_change":2368,"volume":2369,"transactions":9,"vwap":925},"2025-05-02",2.25,1260600,{"date":2371,"open":965,"high":2020,"low":2101,"close":2211,"change":24,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2211},"2025-05-01",-0.8,1298200,{"date":2375,"open":2361,"high":2361,"low":947,"close":2020,"change":334,"percent_change":597,"volume":2376,"transactions":9,"vwap":2020},"2025-04-30",1691600,{"date":2378,"open":2027,"high":188,"low":2379,"close":1438,"change":618,"percent_change":778,"volume":2380,"transactions":9,"vwap":1438},"2025-04-29",37.14,1394200,{"date":2382,"open":231,"high":20,"low":2210,"close":2303,"change":1338,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2303},"2025-04-28",1.02,1476300,{"date":183,"open":1438,"high":1993,"low":947,"close":231,"change":108,"percent_change":2386,"volume":2387,"transactions":9,"vwap":231},-1.27,1256800]