[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABM":3,"homepage-market-summary":30,"stock-historical-ABM":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ABM Industries, Inc.","NYSE",null,"SERVICES-TO DWELLINGS & OTHER BUILDINGS","ABM Industries Inc is a provider of integrated facility solutions. It offers its solutions through five segments: Business and Industry, Manufacturing and Distribution, Education, Aviation and Technical solutions. The company derives the majority of its revenue from the business and industry segment, which encompasses janitorial, facilities engineering, and parking services for commercial real estate properties and sports and entertainment venues, hospitals, as well as vehicle maintenance and other services to rental car providers. The company mainly operates in the United States of America.","113,000","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.46,47.95,48.7351,47.62,48.1,0.36,0.75,346556.773387,8577,48.396,59.78,0.86666697,217773.97474445257,80.8,10650,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},52.94,36.96,553026,201854331.02842,6.67,"2025-04-21",[184,185,195,206,217,228,239,250,260,270,280,289,300,310,318,327,338,348,358,369,379,388,399,409,418,429,440,450,459,466,476,486,494,503,513,524,533,541,549,559,568,577,587,597,605,615,625,634,642,652,663,673,681,690,697,704,712,719,726,734,741,749,756,764,772,780,786,794,803,812,819,826,832,841,848,854,862,870,877,883,890,899,907,916,924,931,939,947,954,960,967,975,984,991,998,1005,1012,1018,1026,1033,1041,1047,1054,1061,1070,1078,1085,1094,1102,1109,1115,1120,1126,1131,1137,1140,1147,1155,1162,1168,1173,1178,1185,1192,1199,1206,1212,1216,1224,1233,1240,1246,1253,1259,1268,1274,1281,1287,1293,1300,1304,1313,1320,1327,1334,1341,1347,1354,1360,1364,1368,1375,1379,1385,1393,1402,1407,1413,1418,1426,1435,1442,1448,1454,1461,1466,1473,1481,1489,1497,1504,1509,1514,1521,1528,1533,1539,1545,1552,1559,1564,1569,1573,1577,1581,1587,1593,1597,1603,1610,1614,1622,1629,1637,1643,1649,1656,1665,1673,1680,1684,1690,1697,1704,1710,1714,1719,1725,1729,1735,1740,1746,1751,1757,1763,1771,1777,1783,1789,1795,1802,1808,1814,1817,1822,1826,1833,1839,1846,1852,1859,1864,1871,1877,1883,1888,1892,1897,1903,1908,1912,1916,1920,1924,1930,1933,1937,1942,1946,1952,1956,1960,1965,1969,1974,1979,1982,1984,1988,1994,1997,2002,2007,2011,2014,2019,2024,2029,2034,2039,2043,2050,2056,2061,2067,2074,2080,2085,2093,2100,2106,2109,2116,2120,2125,2130,2136,2143,2149,2156,2161,2167,2173,2178,2182,2186,2193,2197,2202,2206,2210,2216,2220,2224,2230,2237,2241,2248,2252,2256,2259,2266,2271,2277,2283,2287,2291,2297,2301,2306,2312,2315,2321,2327,2331,2337,2340,2345,2348,2354,2358,2364,2371,2379,2385,2392,2399,2406,2413,2420,2428,2434,2439,2445,2449,2453,2456,2462,2468,2473,2481,2489,2497,2501,2506,2510,2515,2518,2521,2525,2529,2533,2536,2542,2547],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",48.66,48.705,47.94,-0.52,-1.07,477041.28222,8174,48.1544,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",48.77,49.275,48.55,48.62,-0.4,-0.82,429807.192908,9675,48.7551,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",49.4,49.665,48.445,49.02,-0.76,-1.53,535813.501388,11689,49.0195,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",49.06,49.86,48.9,49.78,0.24,0.48,424253.883078,8640,49.6216,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",49.85,50.165,49.27,49.54,-0.15,-0.3,370223.937669,8651,49.4887,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",49.64,50.51,49.39,49.69,-0.25,-0.5,372621.261367,8675,49.8504,{"date":251,"open":252,"high":253,"low":241,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",50.01,50.42,49.94,0.51,1.03,416660.988653,9931,49.9354,{"date":261,"open":220,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",49.9799,49.24,49.43,-0.34,-0.68,464800.225382,9175,49.4861,{"date":271,"open":272,"high":222,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",49.2,48.635,49.77,0.47,0.95,1392122.549845,10151,49.6606,{"date":281,"open":282,"high":282,"low":263,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",50.53,49.3,-1.04,-2.07,426826.280825,10025,49.4587,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",50.11,51.05,50.025,50.34,0.43,0.86,467960.450358,9787,50.5022,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",48.63,50.31,49.91,0.32,0.65,587818.044291,11775,49.8597,{"date":311,"open":312,"high":254,"low":199,"close":313,"change":314,"percent_change":305,"volume":315,"transactions":316,"vwap":317},"2026-09-14",49.63,49.59,0.16,627735.763926,11710,49.3384,{"date":319,"open":320,"high":321,"low":322,"close":264,"change":20,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",49.48,49.57,48.725,0.73,495073.069715,11877,49.3217,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",49.74,51.2863,48.14,49.07,-0.67,-1.35,725119.245089,13029,48.9372,{"date":339,"open":340,"high":341,"low":342,"close":329,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",50.6,50.9,48.7,-0.86,-1.7,1093972.531605,21721,49.5657,{"date":349,"open":350,"high":351,"low":352,"close":340,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",45.81,50.95,45.77,3.55,7.55,1019473.077642,19673,49.5001,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",46.79,47.23,46.76,47.05,-0.18,-0.38,367847.614238,8852,47.0014,{"date":370,"open":371,"high":372,"low":373,"close":361,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",46.8,47.27,46.5,0.77,1.66,362858.74583,7512,47.0965,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":72,"percent_change":106,"volume":385,"transactions":386,"vwap":387},"2026-09-02",46.49,46.95,46.1401,46.46,376798.267923,9167,46.6116,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",46.63,46.875,46.22,46.41,-0.22,-0.47,357054.219714,9862,46.4439,{"date":400,"open":401,"high":402,"low":403,"close":390,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",47.08,47.085,46.25,-0.57,-1.21,412139.945644,6968,46.5753,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":72,"percent_change":106,"volume":415,"transactions":416,"vwap":417},"2026-08-28",47.49,47.985,47.16,47.2,316197.253991,7440,47.3481,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",47.4,47.6538,47.045,47.15,-0.62,-1.3,336944.557268,7530,47.2808,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",46.81,48.0611,46.765,47.77,1.18,2.53,451025.762044,8705,47.5804,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",46.91,46.235,46.59,-0.27,-0.58,295199.185491,6802,46.5087,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":72,"percent_change":106,"volume":456,"transactions":457,"vwap":458},"2026-08-24",47.18,47.545,46.77,46.86,413064.874645,8775,46.9394,{"date":460,"open":461,"high":461,"low":433,"close":431,"change":462,"percent_change":424,"volume":463,"transactions":464,"vwap":465},"2026-08-21",47.44,-0.29,355441.250796,6472,46.9624,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":245,"volume":473,"transactions":474,"vwap":475},"2026-08-20",46.93,47.52,46.38,47.1,-0.12,624596.598731,9642,47.0443,{"date":477,"open":478,"high":479,"low":452,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",47.36,47.81,47.22,0.12,0.25,245644.736345,6486,47.4185,{"date":487,"open":488,"high":489,"low":490,"close":471,"change":424,"percent_change":425,"volume":491,"transactions":492,"vwap":493},"2026-08-18",48.17,48.26,47.07,350439.606375,8264,47.4572,{"date":495,"open":413,"high":496,"low":413,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",48.05,47.72,-0.41,-0.85,278078.12514,6895,47.7255,{"date":504,"open":331,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",48.32,47.82,48.13,0.01,0.02,245457.064761,7132,48.1685,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",48.78,49.11,47.8746,48.12,-0.31,-0.64,242052.813006,6925,48.1652,{"date":525,"open":189,"high":526,"low":527,"close":528,"change":529,"percent_change":46,"volume":530,"transactions":531,"vwap":532},"2026-08-12",48.555,47.75,48.43,0.15,306570.615787,7351,48.3522,{"date":534,"open":535,"high":200,"low":536,"close":537,"change":20,"percent_change":21,"volume":538,"transactions":539,"vwap":540},"2026-08-11",48.04,47.92,48.28,240916.960579,7588,48.3726,{"date":542,"open":543,"high":544,"low":434,"close":536,"change":424,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",48.3,48.51,-1.28,285842.827198,7278,48.0336,{"date":550,"open":551,"high":552,"low":553,"close":136,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",49.05,49.33,48.01,-0.01,-0.02,323439.475504,8539,48.7721,{"date":560,"open":561,"high":562,"low":563,"close":199,"change":365,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",49.19,49.435,48.39,-0.78,439745.388394,7469,48.6282,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":245,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",49.18,48.485,48.93,-0.51,494863.778107,8972,48.8328,{"date":578,"open":579,"high":580,"low":581,"close":570,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",48.36,49.345,47.66,0.44,0.9,402105.623488,9061,49.1279,{"date":588,"open":136,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",49.23,48.41,48.74,0.83,1.73,391219.301923,10277,48.8178,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":46,"percent_change":306,"volume":602,"transactions":603,"vwap":604},"2026-07-31",48.19,46.94,47.91,537118.987126,7075,47.8184,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",49.22,47.37,47.6,-1.76,-3.57,412945.075201,10133,47.6885,{"date":616,"open":617,"high":618,"low":211,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",49.25,49.8,49.36,0.14,0.28,442909.041477,10769,49.3685,{"date":626,"open":627,"high":628,"low":627,"close":607,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",48.52,49.67,0.76,1.57,499251.000038,8611,49.1538,{"date":635,"open":636,"high":591,"low":636,"close":15,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",47.51,0.74,1.55,380216.513557,7818,48.4385,{"date":643,"open":644,"high":645,"low":646,"close":497,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",47.35,47.9,46.755,0.38,0.8,387494.497882,7304,47.3763,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",46.66,47.54,46.35,47.34,0.33,0.7,464491.654644,9886,47.3076,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",47.87,46.56,47.01,0.06,0.13,394027.356087,8548,46.9463,{"date":674,"open":655,"high":655,"low":675,"close":382,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",46.7785,-0.28,-0.59,309814.527215,6315,46.9982,{"date":682,"open":609,"high":683,"low":684,"close":361,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",47.615,47.02,-0.35,-0.74,282937.722923,7766,47.2533,{"date":691,"open":331,"high":692,"low":693,"close":694,"change":677,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-17",48.89,47.28,47.58,-1.22,548500,{"date":698,"open":600,"high":699,"low":700,"close":488,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":488},"2026-07-16",48.4,46.9,1.7,3.66,575200,{"date":705,"open":706,"high":454,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",45.38,44.96,46.47,1.17,2.58,581000,{"date":713,"open":707,"high":714,"low":707,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-14",45.59,45.3,-0.06,-0.13,399600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":629,"percent_change":701,"volume":725,"transactions":9,"vwap":724},"2026-07-13",45,45.56,44.97,45.36,342300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":647,"volume":733,"transactions":9,"vwap":731},"2026-07-10",44.57,44.93,44.49,44.6,0.17,199300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":508,"percent_change":509,"volume":740,"transactions":9,"vwap":739},"2026-07-09",44.38,44.85,44.09,44.43,315300,{"date":742,"open":743,"high":744,"low":745,"close":743,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":743},"2026-07-08",44.42,45.24,44.24,-0.75,-1.66,429800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":374,"percent_change":593,"volume":755,"transactions":9,"vwap":754},"2026-07-07",44.87,45.35,44.68,45.17,416800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":669,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",44.099998,44.99,43.81,44.4,0.29,379800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":445,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",44.55,44.65,43.61,44.27,-0.61,380200,{"date":773,"open":774,"high":775,"low":761,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",44.51,45.23,44.54,0.3,0.68,521300,{"date":781,"open":751,"high":782,"low":758,"close":745,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":745},"2026-06-30",45.27,-0.53,-1.18,541500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":94,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-29",45.29,45.49,44.61,44.77,-1.54,597800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",45.029999,45.84,44.75,45.47,0.64,1.43,2385900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",44.59,45.7,44.26,44.83,0.26,0.58,392300,{"date":813,"open":814,"high":707,"low":815,"close":728,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":728},"2026-06-24",43.93,43.9,0.66,1.5,520000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":72,"percent_change":106,"volume":825,"transactions":9,"vwap":824},"2026-06-23",44.02,44.71,43.87,43.91,545200,{"date":827,"open":798,"high":798,"low":828,"close":829,"change":462,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-22",43.060001,43.86,-0.66,877800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",43.53,44.3,43.0099983,44.15,0.67,1.54,1027000,{"date":842,"open":843,"high":835,"low":844,"close":845,"change":246,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-17",43.82,42.97,43.48,-1.14,816500,{"date":849,"open":761,"high":776,"low":850,"close":851,"change":555,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",43.8,43.98,-0.05,695600,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",45.71,43.84,44,-1.93,-4.2,656800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":246,"volume":869,"transactions":9,"vwap":867},"2026-06-12",46,47,45.64,45.93,-0.23,1041900,{"date":871,"open":796,"high":872,"low":776,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",46.18,46.16,1.29,2.87,907700,{"date":878,"open":731,"high":879,"low":880,"close":751,"change":306,"percent_change":881,"volume":882,"transactions":9,"vwap":751},"2026-06-10",45.2,44.19,1.47,831500,{"date":884,"open":885,"high":807,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-09",42.68,44.22,1.79,4.22,862600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",42.32,43.46,42.2,42.43,-0.11,-0.26,1306700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":181,"volume":906,"transactions":9,"vwap":904},"2026-06-05",41.74,43.39,41.58,42.54,2.66,1387800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",40.22,40.27,39.42,39.88,0.69,1.76,754500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":498,"volume":923,"transactions":9,"vwap":921},"2026-06-03",39.12,39.27,38.59,39.19,-0.16,562600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":482,"percent_change":800,"volume":930,"transactions":9,"vwap":929},"2026-06-02",38.8,39.44,38.7,39.35,533600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":53,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-01",38.72,39.46,38.4,39.099998,0.1,721200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":859,"volume":946,"transactions":9,"vwap":944},"2026-05-29",39.77,39.83,39.02,39.060001,-0.77,672900,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":395,"volume":953,"transactions":9,"vwap":942},"2026-05-28",39.81,40.3,39.58,-0.19,380900,{"date":955,"open":956,"high":957,"low":958,"close":956,"change":554,"percent_change":555,"volume":959,"transactions":9,"vwap":956},"2026-05-27",40.02,40.74,39.8,348600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":922,"percent_change":201,"volume":966,"transactions":9,"vwap":965},"2026-05-26",40.14,40.36,39.66,40.029999,393500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":732,"volume":974,"transactions":9,"vwap":972},"2026-05-22",40.15,40.65,39.71,40.19,0.07,390900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",39.16,40.18,38.47,40.12,0.57,1.44,530500,{"date":985,"open":986,"high":951,"low":987,"close":988,"change":838,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-20",38.88,38.5,39.55,1.72,386100,{"date":992,"open":972,"high":993,"low":994,"close":986,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":986},"2026-05-19",40.34,38.82,-1.29,-3.21,365800,{"date":999,"open":927,"high":1000,"low":927,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",40.48,40.17,0.79,2.01,374800,{"date":1006,"open":971,"high":1007,"low":1008,"close":1009,"change":245,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-15",39.85,39.29,39.38,-0.63,435800,{"date":1013,"open":1014,"high":146,"low":994,"close":1015,"change":296,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-14",39.13,39.63,2.22,458400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":695,"volume":1025,"transactions":9,"vwap":1023},"2026-05-13",38.96,39.17,38.11,38.77,-0.48,467800,{"date":1027,"open":951,"high":964,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",39,39.25,-0.14,-0.36,482900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":87,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-11",40.24,40.37,39.18,39.39,-2.01,370100,{"date":1042,"open":1043,"high":1043,"low":1007,"close":1044,"change":140,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",40.71,40.2,-1.37,382200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":481,"percent_change":777,"volume":1053,"transactions":9,"vwap":1052},"2026-05-07",40.72,41.17,40.4,40.76,311700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":716,"percent_change":234,"volume":1060,"transactions":9,"vwap":1059},"2026-05-06",41.060001,41.25,40.38,40.64,348000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",40.28,40.92,40.099998,40.7,0.54,1.34,298600,{"date":1071,"open":970,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",41.099998,39.94,40.16,-0.83,-2.02,422200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":38,"percent_change":275,"volume":1084,"transactions":9,"vwap":1083},"2026-05-01",41.13,41.39,40.61,40.99,331000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",40.07,41.19,39.74,40.8,1.02,2.56,500500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":830,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-29",40.31,40.45,39.49,39.78,-1.63,331100,{"date":1103,"open":1104,"high":1090,"low":1105,"close":1106,"change":658,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",40.51,40.0099983,40.44,0.82,359100,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":852,"percent_change":472,"volume":1114,"transactions":9,"vwap":1113},"2026-04-27",40.080002,40.9,40.11,424100,{"date":1116,"open":1117,"high":1118,"low":969,"close":1074,"change":685,"percent_change":343,"volume":1119,"transactions":9,"vwap":1074},"2026-04-24",40.41,40.67,487500,{"date":1121,"open":1074,"high":1122,"low":956,"close":1104,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1104},"2026-04-23",40.62,0.21,0.52,360500,{"date":1127,"open":963,"high":1128,"low":1129,"close":950,"change":53,"percent_change":937,"volume":1130,"transactions":9,"vwap":950},"2026-04-22",40.59,39.93,374900,{"date":1132,"open":1133,"high":1134,"low":1087,"close":1135,"change":1136,"percent_change":95,"volume":923,"transactions":9,"vwap":1135},"2026-04-21",40.32,40.82,40.26,-0.08,{"date":1138,"open":1044,"high":1059,"low":962,"close":993,"change":554,"percent_change":555,"volume":1139,"transactions":9,"vwap":993},"2026-04-20",291500,{"date":1141,"open":1142,"high":1143,"low":1089,"close":1144,"change":296,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-17",39.96,40.94,40.35,2.18,578300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1098,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1098},"2026-04-16",39.75,40.060001,39.41,-0.24,-0.6,293400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":937,"percent_change":482,"volume":1161,"transactions":9,"vwap":1160},"2026-04-15",39.47,39.92,39.2,39.73,421200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1015,"change":106,"percent_change":621,"volume":1167,"transactions":9,"vwap":1015},"2026-04-14",39.43,39.89,39.33,436000,{"date":1169,"open":1014,"high":988,"low":1170,"close":1171,"change":762,"percent_change":637,"volume":1172,"transactions":9,"vwap":1171},"2026-04-13",38.74,39.52,377500,{"date":1174,"open":934,"high":934,"low":1175,"close":1176,"change":394,"percent_change":140,"volume":1177,"transactions":9,"vwap":1176},"2026-04-10",38.99,39.23,312900,{"date":1179,"open":1180,"high":951,"low":1181,"close":1182,"change":1183,"percent_change":1091,"volume":1184,"transactions":9,"vwap":1182},"2026-04-09",38.69,38.48,39.45,0.4,421700,{"date":1186,"open":1187,"high":941,"low":1188,"close":1189,"change":21,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-08",39.36,38.93,39.049999,1.96,532200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":445,"percent_change":94,"volume":1198,"transactions":9,"vwap":1197},"2026-04-07",38.61,38.79,37.98,38.3,534200,{"date":1200,"open":1201,"high":1180,"low":1202,"close":1203,"change":234,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-06",38.64,38.44,38.57,-0.39,290600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":933,"change":509,"percent_change":72,"volume":1211,"transactions":9,"vwap":933},"2026-04-02",38,38.73,37.58,725700,{"date":1213,"open":1214,"high":1008,"low":1197,"close":928,"change":157,"percent_change":275,"volume":1215,"transactions":9,"vwap":928},"2026-04-01",38.56,583400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":800,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-31",38.46,38.89,37.7,38.52,1.69,665600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-30",37.81,38.22,37.53,37.88,0.39,1.04,654400,{"date":1234,"open":1022,"high":1022,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",37.23,37.49,-0.73,-1.91,705200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1227,"change":235,"percent_change":564,"volume":1245,"transactions":9,"vwap":1227},"2026-03-26",38.25,38.87,37.85,767400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1221,"change":1124,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1221},"2026-03-25",38.51,38.78,37.67,1.37,648300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1208,"change":868,"percent_change":1153,"volume":1258,"transactions":9,"vwap":1208},"2026-03-24",37.79,38.32,37.51,510900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",38.2,38.76,37.6,38.23,0.84,2.25,811200,{"date":1269,"open":1270,"high":1271,"low":178,"close":1272,"change":896,"percent_change":462,"volume":1273,"transactions":9,"vwap":1272},"2026-03-20",37.63,38.060001,37.39,2195200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":53,"percent_change":106,"volume":1280,"transactions":9,"vwap":1279},"2026-03-19",37.29,37.96,37.14,37.5,667600,{"date":1282,"open":1277,"high":935,"low":1283,"close":1284,"change":94,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-18",37.43,37.46,-1.83,825300,{"date":1288,"open":1262,"high":1289,"low":1290,"close":1291,"change":472,"percent_change":519,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",39.4,38.15,38.16,683100,{"date":1294,"open":1021,"high":911,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-16",38.24,38.28,-0.49,-1.26,633900,{"date":1301,"open":943,"high":912,"low":1302,"close":1023,"change":937,"percent_change":809,"volume":1303,"transactions":9,"vwap":1023},"2026-03-13",38.27,886200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-12",40.52,40.98,38.58,38.67,-2.2,-5.38,808800,{"date":1314,"open":1315,"high":1316,"low":1134,"close":1317,"change":498,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-11",41.48,41.79,40.87,-0.99,726500,{"date":1321,"open":1322,"high":836,"low":918,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-10",41.82,41.28,-2,-4.62,1394300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":140,"percent_change":545,"volume":1333,"transactions":9,"vwap":1332},"2026-03-09",42.85,43.78,42.33,43.28,935100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":857,"change":201,"percent_change":1339,"volume":1340,"transactions":9,"vwap":857},"2026-03-06",43.76,43.94,42.99,-0.9,398900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":745,"change":38,"percent_change":295,"volume":1346,"transactions":9,"vwap":745},"2026-03-05",43.57,44.33,43.38,363300,{"date":1348,"open":1349,"high":743,"low":1350,"close":1351,"change":952,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-04",44.12,43.7,44.049999,-0.43,302700,{"date":1355,"open":1356,"high":730,"low":1357,"close":745,"change":395,"percent_change":1358,"volume":1359,"transactions":9,"vwap":745},"2026-03-03",43.79,43.12,-1.05,389800,{"date":1361,"open":1351,"high":729,"low":1362,"close":822,"change":1123,"percent_change":275,"volume":1363,"transactions":9,"vwap":822},"2026-03-02",43.51,367800,{"date":1365,"open":731,"high":731,"low":836,"close":1366,"change":676,"percent_change":1010,"volume":1367,"transactions":9,"vwap":1366},"2026-02-27",44.5,531800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":174,"percent_change":1374,"volume":740,"transactions":9,"vwap":1373},"2026-02-26",44.17,44.84,43.97,44.78,2.28,{"date":1376,"open":738,"high":758,"low":1377,"close":1330,"change":364,"percent_change":498,"volume":1378,"transactions":9,"vwap":1330},"2026-02-25",42.98,674700,{"date":1380,"open":1381,"high":782,"low":823,"close":1382,"change":1383,"percent_change":1204,"volume":1384,"transactions":9,"vwap":1382},"2026-02-24",44.21,43.96,-0.17,417300,{"date":1386,"open":715,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-23",45.68,44.0099983,44.13,-1.42,-3.12,454800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-20",45.65,46.14,45.07,45.55,-0.04,-0.09,449700,{"date":1403,"open":1404,"high":866,"low":1404,"close":714,"change":255,"percent_change":1405,"volume":1406,"transactions":9,"vwap":714},"2026-02-19",44.79,1.13,355000,{"date":1408,"open":739,"high":1409,"low":739,"close":1410,"change":1002,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-18",45.4,45.080002,1.78,414000,{"date":1414,"open":798,"high":1373,"low":1415,"close":1416,"change":394,"percent_change":1297,"volume":1417,"transactions":9,"vwap":1416},"2026-02-17",44.11,44.29,397500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":774,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":774},"2026-02-13",43.77,44.82,43.41,1.07,2.46,402700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-12",46.64,46.75,42.59,43.44,-3.31,-7.08,657000,{"date":1436,"open":1437,"high":461,"low":1438,"close":1429,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1429},"2026-02-11",47.31,46.54,-0.45,-0.95,338300,{"date":1443,"open":431,"high":1444,"low":1445,"close":414,"change":295,"percent_change":1446,"volume":1447,"transactions":9,"vwap":414},"2026-02-10",47.25,46.72,0.92,380600,{"date":1449,"open":452,"high":1450,"low":1451,"close":454,"change":1452,"percent_change":747,"volume":1453,"transactions":9,"vwap":454},"2026-02-09",47.71,46.68,-0.79,400500,{"date":1455,"open":1456,"high":1457,"low":684,"close":1458,"change":582,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-06",47.3,47.88,47.56,0.93,464400,{"date":1462,"open":455,"high":372,"low":373,"close":1463,"change":1464,"percent_change":1423,"volume":1465,"transactions":9,"vwap":1463},"2026-02-05",47.12,0.5,426000,{"date":1467,"open":864,"high":1468,"low":350,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-04",47.0099983,46.62,0.97,2.12,447300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1395,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1395},"2026-02-03",46.15,46.7,45.25,-0.72,-1.55,670400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":658,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-02",46.0099983,46.51,45.69,46.37,0.72,618200,{"date":1490,"open":722,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-30",46.09,45.22,46.040001,0.27,0.59,697800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":352,"change":1502,"percent_change":1503,"volume":1239,"transactions":9,"vwap":352},"2026-01-29",45.060001,45.79,44.72,0.98,2.19,{"date":1505,"open":1506,"high":1507,"low":805,"close":1404,"change":1153,"percent_change":111,"volume":1508,"transactions":9,"vwap":1404},"2026-01-28",45.43,45.45,663000,{"date":1510,"open":1511,"high":789,"low":1410,"close":1512,"change":394,"percent_change":1024,"volume":1513,"transactions":9,"vwap":1512},"2026-01-27",45.42,45.39,561400,{"date":1515,"open":1516,"high":1517,"low":788,"close":1518,"change":223,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-26",45.66,45.94,45.61,0.53,592900,{"date":1522,"open":1486,"high":1523,"low":1410,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-23",46.6,45.37,-1,-2.16,738000,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1486,"change":1067,"percent_change":435,"volume":1532,"transactions":9,"vwap":1486},"2026-01-22",45.86,46.48,504300,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1230,"percent_change":296,"volume":1538,"transactions":9,"vwap":1537},"2026-01-21",44.69,46.13,45.83,1170300,{"date":1540,"open":1541,"high":1542,"low":731,"close":1543,"change":157,"percent_change":1183,"volume":1544,"transactions":9,"vwap":1543},"2026-01-20",44.76,45.85,45.44,951400,{"date":1546,"open":1547,"high":752,"low":731,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-16",44.73,45.26,0.22,0.49,787900,{"date":1553,"open":1389,"high":1554,"low":851,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-15",45.33,45.040001,1.06,2.41,756900,{"date":1560,"open":851,"high":1561,"low":1562,"close":851,"change":462,"percent_change":830,"volume":1563,"transactions":9,"vwap":851},"2026-01-14",44.7,43.74,778800,{"date":1565,"open":1566,"high":790,"low":1336,"close":769,"change":1567,"percent_change":395,"volume":1568,"transactions":9,"vwap":769},"2026-01-13",44.25,-0.21,714500,{"date":1570,"open":1571,"high":751,"low":1381,"close":1571,"change":1567,"percent_change":395,"volume":1572,"transactions":9,"vwap":1571},"2026-01-12",44.48,641900,{"date":1574,"open":821,"high":822,"low":814,"close":1535,"change":838,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1535},"2026-01-09",1.52,563100,{"date":1578,"open":1422,"high":886,"low":1345,"close":821,"change":145,"percent_change":1579,"volume":1580,"transactions":9,"vwap":821},"2026-01-08",1.41,654200,{"date":1582,"open":850,"high":1583,"low":1584,"close":1422,"change":365,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1422},"2026-01-07",44.14,43.27,-0.87,617000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1356,"change":157,"percent_change":66,"volume":1592,"transactions":9,"vwap":1356},"2026-01-06",43.59,44.07,43.14,697700,{"date":1594,"open":1595,"high":823,"low":1595,"close":768,"change":1459,"percent_change":1145,"volume":1596,"transactions":9,"vwap":768},"2026-01-05",42.41,804200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":885,"change":647,"percent_change":583,"volume":1602,"transactions":9,"vwap":885},"2026-01-02",42.3,42.92,42.049999,567200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1599,"change":201,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1599},"2025-12-31",42.7,42.93,42.24,-0.94,595400,{"date":1611,"open":1612,"high":828,"low":1595,"close":1605,"change":95,"percent_change":395,"volume":1613,"transactions":9,"vwap":1605},"2025-12-30",42.71,557200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1067,"volume":1621,"transactions":9,"vwap":1619},"2025-12-29",42.67,43.19,42.49,42.9,0.23,667900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1616,"change":1464,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1616},"2025-12-26",42.040001,42.78,41.96,1.19,589800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":171,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-24",41.75,42.28,41.73,42.17,1.01,254600,{"date":1638,"open":1601,"high":1607,"low":1639,"close":1631,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1631},"2025-12-23",41.42,-0.46,-1.09,642600,{"date":1644,"open":885,"high":885,"low":1645,"close":1646,"change":53,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-22",41.62,42.21,0.09,1072000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1634,"change":425,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1634},"2025-12-19",43.080002,43.4,41.55,-2.99,2589600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-18",47.09,47.68,42.16,43.47,-4.78,-9.91,2631400,{"date":1666,"open":1667,"high":1668,"low":1523,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-17",47.78,50.12,48.25,2.51,5.49,1841800,{"date":1674,"open":1437,"high":1437,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-16",45.73,45.74,-1.44,-3.05,1416500,{"date":1681,"open":413,"high":694,"low":1531,"close":452,"change":1067,"percent_change":1682,"volume":1683,"transactions":9,"vwap":452},"2025-12-15",1.16,660100,{"date":1685,"open":1686,"high":693,"low":1687,"close":1428,"change":1688,"percent_change":150,"volume":1689,"transactions":9,"vwap":1428},"2025-12-12",47.13,46.31,-0.44,424700,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":435,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-11",46.060001,47.19,47.080002,2.57,577900,{"date":1698,"open":1699,"high":1475,"low":775,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-10",45.53,45.9,1.24,2.78,824500,{"date":1705,"open":1706,"high":798,"low":1707,"close":1708,"change":1183,"percent_change":583,"volume":1709,"transactions":9,"vwap":1708},"2025-12-09",44.45,44.35,44.66,454100,{"date":1711,"open":1708,"high":1535,"low":1583,"close":807,"change":1712,"percent_change":1075,"volume":1713,"transactions":9,"vwap":807},"2025-12-08",-0.37,462300,{"date":1715,"open":837,"high":1501,"low":837,"close":1716,"change":1717,"percent_change":374,"volume":1718,"transactions":9,"vwap":1716},"2025-12-05",44.63,0.34,360200,{"date":1720,"open":1721,"high":774,"low":1722,"close":1416,"change":1723,"percent_change":648,"volume":1724,"transactions":9,"vwap":1416},"2025-12-04",44.029999,43.69,0.35,377200,{"date":1726,"open":1661,"high":886,"low":1345,"close":1337,"change":1487,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1337},"2025-12-03",1.67,565400,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":620,"percent_change":305,"volume":1734,"transactions":9,"vwap":1733},"2025-12-02",43.33,42.51,43.22,573500,{"date":1736,"open":1737,"high":834,"low":1737,"close":1651,"change":1738,"percent_change":38,"volume":1739,"transactions":9,"vwap":1651},"2025-12-01",42.69,0.08,365500,{"date":1741,"open":1617,"high":1742,"low":1743,"close":1744,"change":509,"percent_change":72,"volume":1745,"transactions":9,"vwap":1744},"2025-11-28",43.25,42.89,43,128100,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1377,"change":53,"percent_change":1647,"volume":1750,"transactions":9,"vwap":1377},"2025-11-26",42.63,43.52,638200,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1446,"percent_change":1503,"volume":1756,"transactions":9,"vwap":1755},"2025-11-25",42.19,43.26,42.94,463000,{"date":1758,"open":1759,"high":894,"low":1760,"close":1761,"change":364,"percent_change":1352,"volume":1762,"transactions":9,"vwap":1761},"2025-11-24",42.060001,41.56,42.02,544100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":894,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":894},"2025-11-21",41.95,42.74,41.64,0.55,1.32,609800,{"date":1772,"open":1143,"high":1316,"low":1773,"close":1774,"change":709,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-20",40.29,41.65,2.89,477200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1000,"change":554,"percent_change":555,"volume":1782,"transactions":9,"vwap":1000},"2025-11-19",40.73,40.77,40,425000,{"date":1784,"open":1144,"high":1785,"low":910,"close":1786,"change":157,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-18",40.83,40.49,0.45,378500,{"date":1790,"open":1791,"high":1792,"low":1035,"close":1096,"change":610,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1096},"2025-11-17",41.99,42.12,-4.18,501800,{"date":1796,"open":1797,"high":1607,"low":1798,"close":1799,"change":1439,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-14",41.7,41.44,42.07,-1.06,506900,{"date":1803,"open":1804,"high":1612,"low":1805,"close":1806,"change":1620,"percent_change":1067,"volume":1807,"transactions":9,"vwap":1806},"2025-11-13",42.26,42.18,42.52,385600,{"date":1809,"open":1806,"high":1810,"low":1811,"close":1812,"change":472,"percent_change":676,"volume":1813,"transactions":9,"vwap":1812},"2025-11-12",42.72,41.8,42.29,1123200,{"date":1815,"open":1612,"high":1612,"low":1792,"close":1595,"change":481,"percent_change":621,"volume":1816,"transactions":9,"vwap":1595},"2025-11-11",464200,{"date":1818,"open":1646,"high":1819,"low":1760,"close":1812,"change":1717,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1812},"2025-11-10",42.46,0.81,461100,{"date":1823,"open":1646,"high":1812,"low":1824,"close":1765,"change":555,"percent_change":852,"volume":1825,"transactions":9,"vwap":1765},"2025-11-07",41.68,564900,{"date":1827,"open":1828,"high":1829,"low":1633,"close":1830,"change":1831,"percent_change":1832,"volume":1434,"transactions":9,"vwap":1830},"2025-11-06",43.5,43.71,41.97,-1.72,-3.94,{"date":1834,"open":1835,"high":829,"low":1836,"close":1722,"change":816,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1722},"2025-11-05",43.07,42.84,1.53,394600,{"date":1840,"open":1841,"high":1652,"low":1842,"close":1843,"change":364,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-04",43.29,42.8,43.029999,-0.42,370400,{"date":1847,"open":1612,"high":1848,"low":1849,"close":1850,"change":1123,"percent_change":1550,"volume":1851,"transactions":9,"vwap":1850},"2025-11-03",43.24,41.98,43.21,570100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1744,"change":314,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1744},"2025-10-31",42.65,43.049999,42.099998,0.37,519700,{"date":1860,"open":1744,"high":1861,"low":1862,"close":1836,"change":868,"percent_change":783,"volume":1863,"transactions":9,"vwap":1836},"2025-10-30",43.32,42.45,457000,{"date":1865,"open":1866,"high":1867,"low":1842,"close":1835,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1835},"2025-10-29",45.09,45.34,-2.25,-4.96,460600,{"date":1872,"open":775,"high":1873,"low":1874,"close":1875,"change":472,"percent_change":897,"volume":1876,"transactions":9,"vwap":1875},"2025-10-28",45.57,44.91,45.32,427200,{"date":1878,"open":1879,"high":1880,"low":706,"close":1543,"change":245,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1543},"2025-10-27",45.95,46.07,-0.55,411300,{"date":1884,"open":1885,"high":1692,"low":722,"close":1485,"change":1886,"percent_change":582,"volume":1887,"transactions":9,"vwap":1485},"2025-10-24",45.89,0.2,490500,{"date":1889,"open":1890,"high":1891,"low":1499,"close":789,"change":157,"percent_change":1183,"volume":1367,"transactions":9,"vwap":789},"2025-10-23",45.41,45.8,{"date":1893,"open":1894,"high":1485,"low":1397,"close":1895,"change":95,"percent_change":1688,"volume":1896,"transactions":9,"vwap":1895},"2025-10-22",45.5,45.31,564500,{"date":1898,"open":1699,"high":1899,"low":799,"close":1900,"change":116,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-21",45.92,45.51,-0.07,399200,{"date":1904,"open":1397,"high":1905,"low":1397,"close":1906,"change":224,"percent_change":1423,"volume":1907,"transactions":9,"vwap":1906},"2025-10-20",45.58,45.54,401100,{"date":1909,"open":1535,"high":1499,"low":1910,"close":1499,"change":1857,"percent_change":592,"volume":1911,"transactions":9,"vwap":1499},"2025-10-17",44.56,436100,{"date":1913,"open":754,"high":1867,"low":1914,"close":1535,"change":770,"percent_change":334,"volume":1915,"transactions":9,"vwap":1535},"2025-10-16",44.64,470500,{"date":1917,"open":1518,"high":1891,"low":1918,"close":715,"change":717,"percent_change":462,"volume":1919,"transactions":9,"vwap":715},"2025-10-15",45.12,434900,{"date":1921,"open":1922,"high":806,"low":1547,"close":1506,"change":1787,"percent_change":174,"volume":1923,"transactions":9,"vwap":1506},"2025-10-14",44.74,431100,{"date":1925,"open":1561,"high":1926,"low":1927,"close":1928,"change":1519,"percent_change":1627,"volume":1929,"transactions":9,"vwap":1928},"2025-10-13",45.13,44.34,44.98,421400,{"date":1931,"open":1918,"high":1867,"low":736,"close":1706,"change":783,"percent_change":784,"volume":1932,"transactions":9,"vwap":1706},"2025-10-10",393300,{"date":1934,"open":352,"high":1542,"low":751,"close":1928,"change":746,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1928},"2025-10-09",-1.64,381300,{"date":1938,"open":1939,"high":1940,"low":1511,"close":1675,"change":481,"percent_change":809,"volume":1941,"transactions":9,"vwap":1675},"2025-10-08",45.48,45.97,381900,{"date":1943,"open":656,"high":1523,"low":1894,"close":1518,"change":1010,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1518},"2025-10-07",-1.36,611900,{"date":1947,"open":1948,"high":1445,"low":1880,"close":1949,"change":121,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-06",46.3,46.24,-0.71,388200,{"date":1953,"open":708,"high":413,"low":708,"close":1954,"change":669,"percent_change":621,"volume":1955,"transactions":9,"vwap":1954},"2025-10-03",46.57,420500,{"date":1957,"open":392,"high":431,"low":1879,"close":1958,"change":685,"percent_change":746,"volume":1959,"transactions":9,"vwap":1958},"2025-10-02",46.44,405000,{"date":1961,"open":1537,"high":1962,"low":856,"close":360,"change":838,"percent_change":1963,"volume":1964,"transactions":9,"vwap":360},"2025-10-01",46.84,1.45,695000,{"date":1966,"open":1511,"high":873,"low":1511,"close":1967,"change":1550,"percent_change":1423,"volume":1968,"transactions":9,"vwap":1967},"2025-09-30",46.12,315500,{"date":1970,"open":1971,"high":403,"low":1972,"close":1973,"change":234,"percent_change":121,"volume":1046,"transactions":9,"vwap":1973},"2025-09-29",46.02,45.14,45.63,{"date":1975,"open":1499,"high":1542,"low":721,"close":1976,"change":1487,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-26",45.78,1.6,358500,{"date":1980,"open":1554,"high":1894,"low":1910,"close":1499,"change":95,"percent_change":1688,"volume":1981,"transactions":9,"vwap":1499},"2025-09-25",438100,{"date":1983,"open":1555,"high":1894,"low":796,"close":1548,"change":852,"percent_change":896,"volume":718,"transactions":9,"vwap":1548},"2025-09-24",{"date":1985,"open":350,"high":1986,"low":1874,"close":1895,"change":246,"percent_change":1641,"volume":1987,"transactions":9,"vwap":1895},"2025-09-23",46.17,600300,{"date":1989,"open":1397,"high":1990,"low":1991,"close":350,"change":1992,"percent_change":593,"volume":1993,"transactions":9,"vwap":350},"2025-09-22",46.049999,44.86,0.78,690300,{"date":1995,"open":1676,"high":1676,"low":1371,"close":796,"change":677,"percent_change":995,"volume":1996,"transactions":9,"vwap":796},"2025-09-19",1454300,{"date":1998,"open":1972,"high":1999,"low":798,"close":2000,"change":255,"percent_change":1405,"volume":2001,"transactions":9,"vwap":2000},"2025-09-18",45.87,45.62,518300,{"date":2003,"open":723,"high":2004,"low":751,"close":2005,"change":658,"percent_change":637,"volume":2006,"transactions":9,"vwap":2005},"2025-09-17",45.98,45.11,604000,{"date":2008,"open":1512,"high":1395,"low":731,"close":1373,"change":1950,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1373},"2025-09-16",-1.56,520900,{"date":2012,"open":1530,"high":1940,"low":1477,"close":789,"change":235,"percent_change":830,"volume":2013,"transactions":9,"vwap":789},"2025-09-15",454900,{"date":2015,"open":1445,"high":362,"low":2016,"close":1500,"change":2017,"percent_change":1310,"volume":2018,"transactions":9,"vwap":1500},"2025-09-12",45.67,-1.03,500400,{"date":2020,"open":2021,"high":684,"low":2021,"close":2022,"change":1820,"percent_change":914,"volume":2023,"transactions":9,"vwap":2022},"2025-09-11",45.99,46.82,686700,{"date":2025,"open":1517,"high":2026,"low":2027,"close":1483,"change":481,"percent_change":809,"volume":2028,"transactions":9,"vwap":1483},"2025-09-10",46.4,45.46,760500,{"date":2030,"open":2031,"high":1444,"low":1409,"close":1885,"change":2032,"percent_change":285,"volume":2033,"transactions":9,"vwap":1885},"2025-09-09",46.88,-0.97,833200,{"date":2035,"open":693,"high":1450,"low":1491,"close":455,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":455},"2025-09-08",-1.4,-2.9,1238800,{"date":2040,"open":434,"high":699,"low":2041,"close":489,"change":314,"percent_change":658,"volume":2042,"transactions":9,"vwap":489},"2025-09-05",44.060001,2397000,{"date":2044,"open":2045,"high":2046,"low":536,"close":2047,"change":424,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-04",48.99,49.080002,48.099998,-1.27,1163200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":116,"percent_change":716,"volume":2055,"transactions":9,"vwap":2054},"2025-09-03",48.44,48.95,48.72,528800,{"date":2057,"open":515,"high":2058,"low":15,"close":2059,"change":1844,"percent_change":499,"volume":2060,"transactions":9,"vwap":2059},"2025-09-02",49.14,48.75,413300,{"date":2062,"open":2063,"high":264,"low":2064,"close":2065,"change":106,"percent_change":1549,"volume":2066,"transactions":9,"vwap":2065},"2025-08-29",49.15,48.71,49.17,407500,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":404,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-28",49.58,48.59,49.060001,-1.15,469900,{"date":2075,"open":2076,"high":244,"low":2077,"close":312,"change":637,"percent_change":2078,"volume":2079,"transactions":9,"vwap":312},"2025-08-27",48.85,48.73,1.51,389900,{"date":2081,"open":572,"high":2082,"low":2083,"close":692,"change":555,"percent_change":1399,"volume":2084,"transactions":9,"vwap":692},"2025-08-26",49.28,48.79,430800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":746,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-25",49.44,49.53,48.82,48.91,-1.51,428600,{"date":2094,"open":2047,"high":254,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-22",47.85,49.66,1.8,3.76,534500,{"date":2101,"open":1457,"high":2102,"low":2103,"close":2104,"change":519,"percent_change":520,"volume":2105,"transactions":9,"vwap":2104},"2025-08-21",48.080002,47.69,47.86,341300,{"date":2107,"open":699,"high":199,"low":665,"close":488,"change":1383,"percent_change":685,"volume":2108,"transactions":9,"vwap":488},"2025-08-20",423200,{"date":2110,"open":1457,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":709,"volume":2115,"transactions":9,"vwap":2113},"2025-08-19",48.48,47.7,48.34,0.56,420900,{"date":2117,"open":599,"high":2118,"low":411,"close":1667,"change":1031,"percent_change":746,"volume":2119,"transactions":9,"vwap":1667},"2025-08-18",48.35,324900,{"date":2121,"open":2122,"high":199,"low":2123,"close":331,"change":245,"percent_change":190,"volume":2124,"transactions":9,"vwap":331},"2025-08-15",48.5,48.049999,542500,{"date":2126,"open":263,"high":617,"low":2127,"close":563,"change":846,"percent_change":2128,"volume":2129,"transactions":9,"vwap":563},"2025-08-14",48.11,-2.3,473200,{"date":2131,"open":572,"high":2132,"low":2133,"close":2088,"change":374,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2088},"2025-08-13",49.76,48.57,1.58,448600,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1627,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-12",47.74,48.88,48.76,2.5,404000,{"date":2144,"open":2145,"high":2127,"low":2146,"close":2147,"change":1383,"percent_change":1031,"volume":2148,"transactions":9,"vwap":2147},"2025-08-11",47.61,47.39,47.57,451000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2138,"change":255,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2138},"2025-08-08",47.26,47.89,47.040001,1.08,336300,{"date":2157,"open":2145,"high":2158,"low":2159,"close":361,"change":922,"percent_change":265,"volume":2160,"transactions":9,"vwap":361},"2025-08-07",47.8,47.029999,289100,{"date":2162,"open":2163,"high":2146,"low":2164,"close":2146,"change":171,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2146},"2025-08-06",47.099998,46.92,0.89,330700,{"date":2168,"open":373,"high":1468,"low":2169,"close":2170,"change":2171,"percent_change":131,"volume":2172,"transactions":9,"vwap":2170},"2025-08-05",46.33,46.97,0.46,530400,{"date":2174,"open":2175,"high":1954,"low":2175,"close":1484,"change":1231,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1484},"2025-08-04",45.52,2.29,367700,{"date":2179,"open":2000,"high":2004,"low":788,"close":799,"change":830,"percent_change":2180,"volume":2181,"transactions":9,"vwap":799},"2025-08-01",-1.43,468400,{"date":2183,"open":873,"high":2184,"low":1899,"close":1536,"change":685,"percent_change":746,"volume":2185,"transactions":9,"vwap":1536},"2025-07-31",46.53,342200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1531,"change":190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1531},"2025-07-30",46.98,47.17,46.32,-1.11,491900,{"date":2194,"open":420,"high":420,"low":2195,"close":865,"change":896,"percent_change":868,"volume":2196,"transactions":9,"vwap":865},"2025-07-29",46.78,321900,{"date":2198,"open":644,"high":581,"low":490,"close":2199,"change":677,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-28",47.11,-1.24,365100,{"date":2203,"open":2204,"high":2204,"low":2199,"close":2112,"change":157,"percent_change":647,"volume":2205,"transactions":9,"vwap":2112},"2025-07-25",47.79,229400,{"date":2207,"open":601,"high":518,"low":636,"close":469,"change":404,"percent_change":2208,"volume":2209,"transactions":9,"vwap":469},"2025-07-24",-1.19,325400,{"date":2211,"open":2212,"high":2213,"low":469,"close":2214,"change":1549,"percent_change":2171,"volume":2215,"transactions":9,"vwap":2214},"2025-07-23",48.029999,48.27,48.09,322000,{"date":2217,"open":2218,"high":2123,"low":636,"close":665,"change":20,"percent_change":629,"volume":2219,"transactions":9,"vwap":665},"2025-07-22",47.67,279100,{"date":2221,"open":2138,"high":505,"low":2222,"close":636,"change":1567,"percent_change":1688,"volume":2223,"transactions":9,"vwap":636},"2025-07-21",47.43,363700,{"date":2225,"open":2226,"high":187,"low":2227,"close":497,"change":94,"percent_change":2228,"volume":2229,"transactions":9,"vwap":497},"2025-07-18",48.53,47.45,-1.45,353900,{"date":2231,"open":507,"high":2232,"low":2233,"close":2234,"change":777,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-17",48.8,47.83,48.42,0.62,636900,{"date":2238,"open":2102,"high":2239,"low":644,"close":518,"change":1620,"percent_change":224,"volume":2240,"transactions":9,"vwap":518},"2025-07-16",48.29,525400,{"date":2242,"open":2243,"high":2244,"low":1457,"close":2152,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2152},"2025-07-15",49.49,49.6,-1.6,-3.23,529000,{"date":2249,"open":302,"high":2250,"low":302,"close":2243,"change":374,"percent_change":2134,"volume":2251,"transactions":9,"vwap":2243},"2025-07-14",49.52,480900,{"date":2253,"open":591,"high":2254,"low":590,"close":2054,"change":1031,"percent_change":1237,"volume":2255,"transactions":9,"vwap":2054},"2025-07-11",49.16,619800,{"date":2257,"open":2070,"high":2096,"low":199,"close":2046,"change":1123,"percent_change":295,"volume":2258,"transactions":9,"vwap":2046},"2025-07-10",718400,{"date":2260,"open":2218,"high":2261,"low":413,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-09",48.97,48.87,1.25,2.62,943500,{"date":2267,"open":2268,"high":2269,"low":2147,"close":18,"change":1153,"percent_change":2200,"volume":2270,"transactions":9,"vwap":18},"2025-07-08",48,48.68,507200,{"date":2272,"open":2218,"high":2273,"low":2274,"close":2275,"change":762,"percent_change":145,"volume":2276,"transactions":9,"vwap":2275},"2025-07-07",48.45,47.42,48.22,765600,{"date":2278,"open":2279,"high":2280,"low":694,"close":2281,"change":685,"percent_change":1478,"volume":2282,"transactions":9,"vwap":2281},"2025-07-03",47.99,48.15,47.93,345500,{"date":2284,"open":2285,"high":2269,"low":2112,"close":537,"change":629,"percent_change":1977,"volume":2286,"transactions":9,"vwap":537},"2025-07-02",48.24,867400,{"date":2288,"open":1686,"high":2289,"low":1468,"close":469,"change":46,"percent_change":816,"volume":2290,"transactions":9,"vwap":469},"2025-07-01",48.23,558100,{"date":2292,"open":656,"high":2293,"low":2294,"close":2295,"change":592,"percent_change":887,"volume":2296,"transactions":9,"vwap":2295},"2025-06-30",47.24,46.34,47.21,1051500,{"date":2298,"open":1999,"high":390,"low":352,"close":470,"change":145,"percent_change":2299,"volume":2300,"transactions":9,"vwap":470},"2025-06-27",1.33,918200,{"date":2302,"open":1571,"high":1891,"low":2303,"close":352,"change":1769,"percent_change":2304,"volume":2305,"transactions":9,"vwap":352},"2025-06-26",44.46,2.97,536900,{"date":2307,"open":759,"high":2308,"low":2309,"close":1706,"change":677,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1706},"2025-06-25",45.099998,44.44,-1.31,447600,{"date":2313,"open":1397,"high":1867,"low":790,"close":1555,"change":20,"percent_change":1820,"volume":2314,"transactions":9,"vwap":1555},"2025-06-24",440900,{"date":2316,"open":2317,"high":822,"low":893,"close":753,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":753},"2025-06-23",43.49,1.22,2.81,497200,{"date":2322,"open":2323,"high":2324,"low":1422,"close":893,"change":1881,"percent_change":2325,"volume":2326,"transactions":9,"vwap":893},"2025-06-20",44.23,44.31,-1.25,565600,{"date":2328,"open":835,"high":767,"low":2329,"close":1388,"change":364,"percent_change":498,"volume":2330,"transactions":9,"vwap":1388},"2025-06-18",43.99,428400,{"date":2332,"open":2333,"high":2334,"low":1590,"close":880,"change":333,"percent_change":2335,"volume":2336,"transactions":9,"vwap":880},"2025-06-17",44.52,45.0099983,-1.49,461200,{"date":2338,"open":1477,"high":1554,"low":1914,"close":1991,"change":1901,"percent_change":922,"volume":2339,"transactions":9,"vwap":1991},"2025-06-16",528700,{"date":2341,"open":1542,"high":1967,"low":1501,"close":729,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":729},"2025-06-13",-1.39,-3,660500,{"date":2346,"open":1948,"high":1429,"low":864,"close":2190,"change":1901,"percent_change":234,"volume":2347,"transactions":9,"vwap":2190},"2025-06-12",525000,{"date":2349,"open":506,"high":2102,"low":2190,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-11",46.39,-1.41,-2.95,690200,{"date":2355,"open":601,"high":2356,"low":1444,"close":2158,"change":1439,"percent_change":150,"volume":2357,"transactions":9,"vwap":2158},"2025-06-10",48.31,761300,{"date":2359,"open":507,"high":2360,"low":1659,"close":1669,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1669},"2025-06-09",49.61,1.64,3.52,1165600,{"date":2365,"open":15,"high":2366,"low":1652,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-06",49.7,46.61,-4.65,-9.07,3249600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":191,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-05",51.95,52.060001,50.3,51.26,-2.04,636200,{"date":2380,"open":2381,"high":177,"low":2382,"close":2383,"change":1204,"percent_change":686,"volume":2384,"transactions":9,"vwap":2383},"2025-06-04",52.52,52.31,52.33,431800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1067,"percent_change":256,"volume":2391,"transactions":9,"vwap":2390},"2025-06-03",52.51,52.83,52.16,52.72,314200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2394,"change":395,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2394},"2025-06-02",52.18,52.54,51.68,-0.89,383200,{"date":2400,"open":2394,"high":2401,"low":2402,"close":2403,"change":1857,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-30",52.8,52.049999,52.65,0.71,430900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":314,"percent_change":46,"volume":2412,"transactions":9,"vwap":2411},"2025-05-29",52.27,52.5,51.8,52.28,284000,{"date":2414,"open":2415,"high":2416,"low":2402,"close":2417,"change":446,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-28",52.67,52.77,52.12,-1.1,259600,{"date":2421,"open":2422,"high":2416,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-27",51.48,51.28,52.7,1.65,3.23,312100,{"date":2429,"open":2430,"high":2431,"low":303,"close":2432,"change":235,"percent_change":446,"volume":2433,"transactions":9,"vwap":2432},"2025-05-23",50.64,51.31,51.049999,284100,{"date":2435,"open":2376,"high":2396,"low":2436,"close":2437,"change":716,"percent_change":472,"volume":2438,"transactions":9,"vwap":2437},"2025-05-22",51.07,51.35,280200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":1800,"percent_change":1076,"volume":2444,"transactions":9,"vwap":2443},"2025-05-21",51.92,52.47,51.41,291300,{"date":2446,"open":2447,"high":2403,"low":2408,"close":2442,"change":896,"percent_change":1567,"volume":2448,"transactions":9,"vwap":2442},"2025-05-20",52.57,368100,{"date":2450,"open":2373,"high":2424,"low":2373,"close":2451,"change":716,"percent_change":896,"volume":2452,"transactions":9,"vwap":2451},"2025-05-19",52.58,248000,{"date":2454,"open":2383,"high":2403,"low":2402,"close":2455,"change":1717,"percent_change":306,"volume":953,"transactions":9,"vwap":2455},"2025-05-16",52.64,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":629,"percent_change":881,"volume":2461,"transactions":9,"vwap":2460},"2025-05-15",51.77,52.61,52.3,392900,{"date":2463,"open":2464,"high":2373,"low":2465,"close":2466,"change":498,"percent_change":1452,"volume":2467,"transactions":9,"vwap":2466},"2025-05-14",51.69,51.44,51.54,414700,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2373,"change":810,"percent_change":1405,"volume":2472,"transactions":9,"vwap":2373},"2025-05-13",51.55,52.21,313100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":306,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-12",52.07,52.25,50.96,51.37,1.28,394500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":852,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-09",50.75,51.3,50.45,50.72,-0.1,225800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1446,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-08",50.24,51.2,49.99,50.77,1.85,266700,{"date":2498,"open":254,"high":2499,"low":2250,"close":230,"change":668,"percent_change":481,"volume":2500,"transactions":9,"vwap":230},"2025-05-07",50.099998,271800,{"date":2502,"open":2503,"high":291,"low":2046,"close":2504,"change":529,"percent_change":777,"volume":2505,"transactions":9,"vwap":2504},"2025-05-06",49.099998,49.79,264300,{"date":2507,"open":320,"high":2508,"low":516,"close":241,"change":852,"percent_change":2487,"volume":2509,"transactions":9,"vwap":241},"2025-05-05",50.080002,253600,{"date":2511,"open":2069,"high":2512,"low":2513,"close":244,"change":659,"percent_change":801,"volume":2514,"transactions":9,"vwap":244},"2025-05-02",49.98,49.37,245000,{"date":2516,"open":2232,"high":208,"low":2234,"close":2045,"change":482,"percent_change":255,"volume":2517,"transactions":9,"vwap":2045},"2025-05-01",400200,{"date":2519,"open":2111,"high":2090,"low":694,"close":591,"change":554,"percent_change":555,"volume":2520,"transactions":9,"vwap":591},"2025-04-30",391900,{"date":2522,"open":2523,"high":263,"low":2268,"close":2059,"change":223,"percent_change":1550,"volume":2524,"transactions":9,"vwap":2059},"2025-04-29",48.18,391500,{"date":2526,"open":2527,"high":2269,"low":601,"close":544,"change":1886,"percent_change":66,"volume":2528,"transactions":9,"vwap":544},"2025-04-28",48.21,280400,{"date":2530,"open":488,"high":2273,"low":527,"close":2356,"change":2531,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2356},"2025-04-25",0,284500,{"date":2534,"open":2275,"high":2535,"low":2138,"close":2356,"change":1400,"percent_change":952,"volume":2461,"transactions":9,"vwap":2356},"2025-04-24",49.0099983,{"date":2537,"open":2356,"high":2538,"low":2539,"close":699,"change":1405,"percent_change":2540,"volume":2541,"transactions":9,"vwap":699},"2025-04-23",49.09,48.16,2.39,612300,{"date":2543,"open":1879,"high":420,"low":1976,"close":372,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":372},"2025-04-22",1.84,4.05,620500,{"date":182,"open":1485,"high":1990,"low":729,"close":1506,"change":897,"percent_change":404,"volume":2548,"transactions":9,"vwap":1506},505800]