[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APC":3,"homepage-market-summary":29,"stock-historical-APC":171},{"ticker":4,"date":5,"profile":6,"quote":13},"APC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"ARKO Petroleum Corp. Class A Common Stock","Nasdaq",null,"WHOLESALE-PETROLEUM & PETROLEUM PRODUCTS (NO BULK STATIONS)","Arko Petroleum Corp is a fuel distribution company. It operates through three reportable segments: i) Wholesale: Distributes fuel to gas stations, sub-wholesalers, and bulk purchasers, typically under long-term contracts on a cost-plus or consignment basis. ii) Fleet Fueling: Operates proprietary and third-party cardlock locations serving commercial and municipal fleets, and earns commissions from proprietary fuel card sales. iii) GPMP: Supplies fuel to ARKO Retail Sites at cost plus a fixed margin, charges fixed fees to certain sites. The company generates the majority of revenue from the Wholesale segment.","Richmond, VA",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.5,15.53,15.92,15.19,15.03,0.47,3.13,280319.526454,5147,15.5194,113.51,14.5,4822275.07576112,1,1985,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":27,"is_up":38,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":38,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":27,"page_size":173,"total_pages":27,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},76.23,4776190,1743309398.385822,-76.69,"2018-10-17",[181,182,192,201,212,222,233,244,255,266,277,287,296,307,316,327,337,346,355,366,374,384,393,403,411,420,428,436,445,452,461,470,478,488,497,505,514,523,533,542,552,563,573,584,594,605,614,622,633,641,651,662,672,681,691,700,706,714,722,731,737,740,745,752,759,765,772,780,785,791,798,806,811,817,824,832,841,850,856,863,871,878,884,890,896,902,910,917,922,929,935,942,949,957,964,970,978,983,990,997,1005,1011,1015,1021,1025,1028,1032,1035,1041,1044,1049,1055,1061,1067,1070,1077,1081,1086,1089,1096,1101,1104,1109,1114,1120,1126,1131,1136,1140,1146,1155,1162,1170,1175,1181,1186,1191,1195,1200,1204,1209,1214,1220,1225,1230,1235,1240,1244,1249,1254,1257,1261,1266,1269,1274,1279,1283,1289,1293,1298,1302,1308,1310,1314,1321,1328,1335,1343,1351,1359,1365,1372,1376,1383,1389,1396,1402,1406,1413,1420,1426,1432,1437,1445,1454,1461,1468,1474,1480,1485,1492,1498,1504,1510,1516,1523,1529,1536,1544,1550,1555,1562,1567,1575,1582,1587,1593,1596,1602,1608,1615,1621,1624,1631,1637,1642,1648,1655,1661,1667,1673,1678,1685,1689,1694,1700,1706,1715,1721,1729,1738,1745,1751,1756,1763,1768,1774,1779,1785,1792,1799,1806,1814,1821,1829,1838,1845,1852,1860,1866,1875,1883,1890,1898,1906,1914,1921,1927,1935,1942,1951,1957,1963,1971,1979,1986,1991,1996,2003,2012,2021,2027,2034,2042,2049,2057,2063,2069,2073,2080,2085,2093,2098,2104,2109,2114,2120,2127,2135,2143,2150,2157,2164,2172,2180,2188,2195,2202,2209,2215,2221,2229,2236,2244,2252,2258,2265,2272,2279,2283,2288,2293,2300,2308,2314,2323,2328,2335,2340,2348,2357,2361,2368,2375,2383,2392,2400,2407,2414,2421,2429,2435,2443,2452,2461,2468,2477,2483,2489,2496,2505,2512,2519,2526,2534,2541,2548,2555,2562,2569,2576,2585,2591,2598,2606,2611,2620,2627,2634,2642,2649,2658,2665,2674,2681],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",14.86,15.4,14.76,0.17,1.14,237253.317408,3383,15.1227,{"date":193,"open":194,"high":195,"low":25,"close":184,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",15.06,15.105,-0.21,-1.39,203979.030527,3179,14.7606,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",15.94,16.05,15,15.07,-1.04,-6.46,171894.903309,3332,15.3223,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",16.24,15.745,16.11,-0.12,-0.74,176015.230379,2994,16.0126,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",16.83,17.185,15.85,16.23,-0.54,-3.22,475523.639447,5005,16.2207,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",16.98,17.605,16.61,16.77,-0.2,-1.18,147694.70032,2698,16.8467,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",17.66,17.9,16.94,16.97,-0.6,-3.41,120900.529711,2360,17.2771,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",18.1,18.1399,17.33,17.57,-0.44,-2.44,126299.080063,2339,17.5803,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",18.79,18.8,17.925,18.01,-0.81,-4.3,92735.215435,2449,18.2241,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":268},"2026-09-18",18.59,18.9198,18.41,18.82,0.23,1.24,298700.6452,3567,{"date":288,"open":289,"high":290,"low":291,"close":279,"change":111,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",18.74,18.84,18.5,-0.05,74290.466083,3410,18.6422,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",18.92,18.965,18.48,18.6,-0.38,-2,89387.804987,1941,18.6891,{"date":308,"open":301,"high":309,"low":301,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",19.16,18.98,0.31,1.66,142785.318728,2710,18.9368,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",18.95,19.33,18.65,18.67,-0.25,-1.32,65921.20237,1655,18.8314,{"date":328,"open":329,"high":330,"low":331,"close":298,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",18.93,19.26,18.77,0.18,0.96,122474.7832,1838,18.9995,{"date":338,"open":339,"high":309,"low":340,"close":289,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",19.09,18.54,-0.35,-1.83,133167.148016,2720,18.7388,{"date":347,"open":348,"high":339,"low":349,"close":339,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",18.76,18.6201,0.34,1.81,126600.367485,1895,18.9333,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",18.99,19.1191,18.57,18.75,-0.24,-1.26,94150.866458,2004,18.746,{"date":367,"open":368,"high":369,"low":368,"close":357,"change":51,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",18.45,19.03,2.65,147342.791874,3820,18.8635,{"date":375,"open":376,"high":377,"low":378,"close":291,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",18.49,18.605,18.195,0.13,0.71,322152.85152,4043,18.4384,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":146,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",18.06,18.7628,18.37,2.11,140174.678352,3052,18.4497,{"date":394,"open":395,"high":396,"low":247,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",18.12,18.24,17.99,-0.16,-0.88,189487.591327,5106,18.0486,{"date":404,"open":376,"high":405,"low":257,"close":406,"change":341,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",18.5399,18.15,-1.89,123795.450722,3666,18.2608,{"date":412,"open":413,"high":414,"low":415,"close":291,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",18.53,18.69,18.395,0,119827.790741,2107,18.5148,{"date":421,"open":321,"high":422,"low":423,"close":291,"change":361,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",18.73,18.3,-1.28,118989.194266,2796,18.4662,{"date":429,"open":290,"high":310,"low":430,"close":289,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",18.62,-0.1,-0.53,141958.805816,2543,18.7786,{"date":437,"open":438,"high":439,"low":438,"close":290,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",18.36,18.865,0.07,0.37,115062.17699,2356,18.7076,{"date":446,"open":413,"high":269,"low":447,"close":331,"change":441,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",18.4,2.01,133104.694724,3510,18.6208,{"date":453,"open":348,"high":454,"low":455,"close":447,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",18.87,18.375,-0.36,-1.92,139245.84457,2295,18.5374,{"date":462,"open":321,"high":463,"low":464,"close":348,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",18.9,18.44,0.05,0.27,128582.519189,3130,18.6122,{"date":471,"open":320,"high":422,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":210,"vwap":477},"2026-08-19",18.25,18.71,0.16,0.86,231706.619457,18.4965,{"date":479,"open":480,"high":481,"low":455,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",19.01,19.1,18.55,-0.95,-4.87,331348.81516,4127,18.649,{"date":489,"open":490,"high":491,"low":480,"close":492,"change":121,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",19.22,19.6078,19.5,1.3,174256.183036,3210,19.3967,{"date":498,"open":339,"high":499,"low":298,"close":500,"change":332,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",19.41,19.25,0.94,216211.038722,3688,19.1883,{"date":506,"open":310,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":264,"vwap":513},"2026-08-13",19.355,18.5601,19.07,0.28,1.49,121487.240695,19.096,{"date":515,"open":516,"high":357,"low":517,"close":268,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",18.08,18.05,0.45,2.45,357955.651145,3515,18.6733,{"date":524,"open":525,"high":526,"low":257,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",18.52,18.815,18.34,-0.28,-1.5,211368.763612,4046,18.4226,{"date":534,"open":535,"high":536,"low":340,"close":430,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",19.36,19.55,-0.82,-4.22,250654.167186,4273,18.954,{"date":543,"open":544,"high":545,"low":291,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",19.8,19.8658,19.44,-0.37,-1.87,184377.088282,3329,19.1531,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",19.85,19.94,19.34,19.81,-0.03,-0.15,97788.983589,2560,19.6294,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",20.66,19.76,19.84,-0.8,-3.88,94516.59163,2457,19.9511,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",19.96,20.72,19.4863,20.64,0.56,2.79,117737.804979,2285,20.2801,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":71,"volume":591,"transactions":592,"vwap":593},"2026-08-03",20.33,20.49,19.915,20.08,-0.22,76752.497752,2684,20.1912,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",20.24,20.41,19.91,20.3,0.12,0.59,90101.854044,2566,20.211,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":332,"percent_change":65,"volume":611,"transactions":612,"vwap":613},"2026-07-30",20.04,20.6,19.975,20.18,99110.522501,3045,20.2042,{"date":615,"open":616,"high":587,"low":544,"close":617,"change":239,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",20.31,20,-0.99,130070.092329,2638,20.1164,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",21.15,21.21,19.71,20.2,-0.83,-3.95,169079.674612,2435,20.2875,{"date":634,"open":635,"high":624,"low":636,"close":637,"change":638,"percent_change":333,"volume":639,"transactions":305,"vwap":640},"2026-07-27",20.84,20.785,21.03,0.2,75898.04738,21.0229,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",21.7097,20.55,20.83,0.075,0.36,90431.704776,2391,20.9742,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",20.42,20.89,20.16,20.755,0.045,0.22,75743.097273,2861,20.6558,{"date":663,"open":664,"high":665,"low":644,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",21.32,21.53,20.71,-0.5,-2.36,162650.579246,3051,20.8103,{"date":673,"open":674,"high":675,"low":565,"close":625,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",20.7,21.24,0.46,2.22,62201.470427,2250,21.0024,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":558,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",20.81,21.22,20.61,20.75,-0.14,65892.732318,1830,20.8288,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-17",20.79,21.08,20.45,20.78,0.03,0.14,52100,{"date":701,"open":567,"high":683,"low":702,"close":686,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":686},"2026-07-16",19.73,1.08,5.49,78800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":196,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-15",19.99,20.29,19.64,19.67,-1.06,40000,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-14",20.28,19.78,19.88,-0.29,-1.44,140400,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-13",19.11,20.19,19,20.17,1.06,5.55,103700,{"date":732,"open":733,"high":734,"low":318,"close":724,"change":687,"percent_change":735,"volume":736,"transactions":9,"vwap":724},"2026-07-10",19.18,19.75,-0.73,93500,{"date":738,"open":490,"high":556,"low":480,"close":500,"change":697,"percent_change":474,"volume":739,"transactions":9,"vwap":500},"2026-07-09",80900,{"date":741,"open":742,"high":710,"low":357,"close":490,"change":217,"percent_change":743,"volume":744,"transactions":9,"vwap":490},"2026-07-08",19.23,-0.62,103200,{"date":746,"open":747,"high":748,"low":291,"close":556,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":556},"2026-07-07",18.83,19.38,0.53,2.82,93300,{"date":753,"open":301,"high":754,"low":755,"close":756,"change":658,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",19.14,18.31,18.81,1.18,105700,{"date":760,"open":388,"high":761,"low":762,"close":279,"change":146,"percent_change":763,"volume":764,"transactions":9,"vwap":279},"2026-07-02",18.7,18.28,2.09,87200,{"date":766,"open":767,"high":318,"low":406,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",18.85,18.21,-0.64,-3.4,93400,{"date":773,"open":774,"high":775,"low":776,"close":767,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":767},"2026-06-30",18.91,19.08,18.66,-0.06,-0.32,100300,{"date":781,"open":782,"high":726,"low":472,"close":774,"change":141,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-29",18.43,1.72,150500,{"date":786,"open":787,"high":329,"low":787,"close":279,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":279},"2026-06-26",17.89,0.55,3.05,1661400,{"date":792,"open":793,"high":357,"low":794,"close":795,"change":528,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-25",18.29,18,18.040001,-1.53,135300,{"date":799,"open":269,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",19.02,18.14,18.32,-0.59,-3.12,119300,{"date":807,"open":300,"high":724,"low":396,"close":774,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":774},"2026-06-23",0.43,2.33,307600,{"date":812,"open":813,"high":473,"low":814,"close":300,"change":815,"percent_change":51,"volume":816,"transactions":9,"vwap":300},"2026-06-22",18.39,17.92,0.09,360300,{"date":818,"open":359,"high":819,"low":820,"close":813,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-06-18",20.34,18.19,-0.17,-0.92,298300,{"date":825,"open":826,"high":827,"low":527,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",19.79,20.38,18.56,-0.98,-5.02,248600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",19.48,20.26,19.24,19.54,0.11,0.57,219700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",20.62,21,19.39,19.43,-1.09,-5.31,136500,{"date":851,"open":597,"high":666,"low":852,"close":853,"change":854,"percent_change":757,"volume":855,"transactions":9,"vwap":853},"2026-06-12",20.14,20.52,0.24,182400,{"date":857,"open":858,"high":859,"low":860,"close":716,"change":854,"percent_change":861,"volume":862,"transactions":9,"vwap":716},"2026-06-11",20.049999,20.39,20.02,1.2,93100,{"date":864,"open":865,"high":852,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",19.74,19.51,20.040001,0.44,2.24,125700,{"date":872,"open":873,"high":597,"low":748,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-09",19.77,19.6,-0.09,-0.46,136100,{"date":879,"open":717,"high":880,"low":881,"close":882,"change":111,"percent_change":292,"volume":883,"transactions":9,"vwap":882},"2026-06-08",20.35,19.65,19.69,77600,{"date":885,"open":627,"high":596,"low":536,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",19.7,-0.23,-1.15,65100,{"date":891,"open":892,"high":587,"low":892,"close":893,"change":676,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-04",19.53,19.93,2.36,98600,{"date":897,"open":886,"high":717,"low":898,"close":899,"change":332,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-03",19.31,19.47,0.93,141300,{"date":903,"open":509,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",20.74,19.040001,19.29,0.26,1.37,67400,{"date":911,"open":912,"high":836,"low":913,"close":914,"change":915,"percent_change":465,"volume":916,"transactions":9,"vwap":914},"2026-06-01",18.97,18.88,19.030001,0.01,88700,{"date":918,"open":733,"high":919,"low":774,"close":800,"change":431,"percent_change":920,"volume":921,"transactions":9,"vwap":800},"2026-05-29",19.4,-0.52,81400,{"date":923,"open":924,"high":567,"low":269,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",19.63,19.12,-0.51,-2.6,356900,{"date":930,"open":931,"high":709,"low":932,"close":924,"change":933,"percent_change":303,"volume":934,"transactions":9,"vwap":924},"2026-05-27",19.9,19.42,-0.4,153700,{"date":936,"open":565,"high":937,"low":617,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",20.86,20.030001,-0.69,-3.33,127400,{"date":943,"open":944,"high":945,"low":946,"close":576,"change":947,"percent_change":743,"volume":948,"transactions":9,"vwap":576},"2026-05-22",20.99,21.13,20.58,-0.13,63100,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",21.049999,21.29,20.85,-0.41,-1.93,101900,{"date":958,"open":694,"high":959,"low":960,"close":961,"change":141,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-20",21.43,20.8,21.26,1.53,125900,{"date":965,"open":937,"high":966,"low":674,"close":967,"change":106,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-19",21.36,20.94,0.29,109200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":311,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-18",20.69,21.18,20.57,20.88,1.51,107200,{"date":979,"open":980,"high":975,"low":835,"close":974,"change":981,"percent_change":982,"volume":849,"transactions":9,"vwap":974},"2026-05-15",20.76,-0.34,-1.63,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":292,"percent_change":361,"volume":989,"transactions":9,"vwap":988},"2026-05-14",21.059999,21.5,20.9,20.91,83500,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":803,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-13",21.66,20.67,20.96,-2.74,153300,{"date":998,"open":999,"high":1000,"low":544,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-12",20.01,21.72,21.55,1.46,7.27,444800,{"date":1006,"open":866,"high":599,"low":490,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",20.09,0.75,3.88,287500,{"date":1012,"open":733,"high":899,"low":463,"close":556,"change":968,"percent_change":1013,"volume":1014,"transactions":9,"vwap":556},"2026-05-08",1.52,274600,{"date":1016,"open":733,"high":1017,"low":268,"close":1018,"change":600,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-07",19.2,19.049999,0.63,69000,{"date":1022,"open":1018,"high":754,"low":320,"close":329,"change":217,"percent_change":1023,"volume":1024,"transactions":9,"vwap":329},"2026-05-06",-0.63,124200,{"date":1026,"open":774,"high":733,"low":747,"close":1018,"change":187,"percent_change":65,"volume":1027,"transactions":9,"vwap":1018},"2026-05-05",243400,{"date":1029,"open":1030,"high":1018,"low":301,"close":913,"change":697,"percent_change":474,"volume":1031,"transactions":9,"vwap":913},"2026-05-04",18.94,151200,{"date":1033,"open":482,"high":726,"low":813,"close":767,"change":474,"percent_change":475,"volume":1034,"transactions":9,"vwap":767},"2026-05-01",215400,{"date":1036,"open":1037,"high":913,"low":472,"close":414,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":414},"2026-04-30",18.27,0.5,2.75,208800,{"date":1042,"open":527,"high":782,"low":516,"close":820,"change":416,"percent_change":416,"volume":1043,"transactions":9,"vwap":820},"2026-04-29",118300,{"date":1045,"open":1046,"high":447,"low":795,"close":820,"change":1047,"percent_change":868,"volume":1048,"transactions":9,"vwap":820},"2026-04-28",18.16,0.08,48100,{"date":1050,"open":1051,"high":762,"low":1051,"close":1052,"change":600,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",17.97,18.11,0.67,40500,{"date":1056,"open":1057,"high":1052,"low":246,"close":397,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":397},"2026-04-24",17.79,0.15,0.84,69400,{"date":1062,"open":1063,"high":762,"low":1064,"close":1065,"change":777,"percent_change":981,"volume":1066,"transactions":9,"vwap":1065},"2026-04-23",18.02,17.65,17.84,55900,{"date":1068,"open":820,"high":820,"low":246,"close":247,"change":292,"percent_change":528,"volume":1069,"transactions":9,"vwap":247},"2026-04-22",115900,{"date":1071,"open":368,"high":301,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-21",17.67,17.95,-0.45,-2.45,89200,{"date":1078,"open":801,"high":291,"low":1063,"close":447,"change":907,"percent_change":1079,"volume":1080,"transactions":9,"vwap":447},"2026-04-20",1.43,87500,{"date":1082,"open":1083,"high":1083,"low":271,"close":801,"change":933,"percent_change":1084,"volume":1085,"transactions":9,"vwap":801},"2026-04-17",18.89,-2.16,84900,{"date":1087,"open":761,"high":454,"low":438,"close":340,"change":431,"percent_change":228,"volume":1088,"transactions":9,"vwap":340},"2026-04-16",115200,{"date":1090,"open":1091,"high":422,"low":300,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-15",18.72,18.64,-0.08,-0.43,122300,{"date":1097,"open":376,"high":360,"low":376,"close":1091,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1091},"2026-04-14",0.19,1.03,122800,{"date":1102,"open":776,"high":913,"low":368,"close":413,"change":361,"percent_change":424,"volume":1103,"transactions":9,"vwap":413},"2026-04-13",146900,{"date":1105,"open":376,"high":1106,"low":1107,"close":331,"change":416,"percent_change":416,"volume":1108,"transactions":9,"vwap":331},"2026-04-10",18.96,18.22,102700,{"date":1110,"open":464,"high":1106,"low":1111,"close":331,"change":647,"percent_change":1112,"volume":1113,"transactions":9,"vwap":331},"2026-04-09",18.33,1.96,68200,{"date":1115,"open":1116,"high":1018,"low":1117,"close":281,"change":838,"percent_change":1118,"volume":1119,"transactions":9,"vwap":281},"2026-04-08",18.61,18.38,0.6,173000,{"date":1121,"open":755,"high":1122,"low":423,"close":423,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":423},"2026-04-07",18.78,-0.19,-1.03,103400,{"date":1127,"open":762,"high":376,"low":1128,"close":376,"change":441,"percent_change":1129,"volume":1130,"transactions":9,"vwap":376},"2026-04-06",18.13,2.04,65800,{"date":1132,"open":1073,"high":1111,"low":1133,"close":395,"change":1134,"percent_change":590,"volume":1135,"transactions":9,"vwap":395},"2026-04-02",17.55,-0.04,169800,{"date":1137,"open":787,"high":1138,"low":260,"close":1046,"change":466,"percent_change":976,"volume":1139,"transactions":9,"vwap":1046},"2026-04-01",18.23,231800,{"date":1141,"open":1142,"high":406,"low":1143,"close":787,"change":788,"percent_change":1144,"volume":1145,"transactions":9,"vwap":787},"2026-03-31",17.4,17.38,3.17,168700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-30",17.56,17.75,17.08,17.34,-0.3,-1.7,163000,{"date":1156,"open":1157,"high":1158,"low":1142,"close":1159,"change":1152,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-27",17.76,18.18,17.64,-1.67,195300,{"date":1163,"open":1164,"high":1107,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-26",17.83,17.69,17.94,-0.11,-0.61,228100,{"date":1171,"open":1172,"high":321,"low":247,"close":1173,"change":465,"percent_change":510,"volume":1174,"transactions":9,"vwap":1173},"2026-03-25",17.96,18.049999,289100,{"date":1176,"open":1177,"high":1178,"low":814,"close":794,"change":217,"percent_change":1179,"volume":1180,"transactions":9,"vwap":794},"2026-03-24",18.059999,18.17,-0.66,53500,{"date":1182,"open":482,"high":1183,"low":1166,"close":395,"change":821,"percent_change":1184,"volume":1185,"transactions":9,"vwap":395},"2026-03-23",18.68,-0.93,101700,{"date":1187,"open":1188,"high":1183,"low":768,"close":793,"change":292,"percent_change":1189,"volume":1190,"transactions":9,"vwap":793},"2026-03-20",18.35,-0.27,971800,{"date":1192,"open":1193,"high":348,"low":762,"close":527,"change":1093,"percent_change":1094,"volume":1194,"transactions":9,"vwap":527},"2026-03-19",18.46,186000,{"date":1196,"open":463,"high":310,"low":447,"close":1197,"change":1094,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-18",18.42,-2.28,113000,{"date":1201,"open":913,"high":912,"low":1107,"close":767,"change":638,"percent_change":1202,"volume":1203,"transactions":9,"vwap":767},"2026-03-17",1.07,67600,{"date":1205,"open":1046,"high":1083,"low":1177,"close":320,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":320},"2026-03-16",0.64,3.55,97700,{"date":1210,"open":767,"high":767,"low":260,"close":271,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":271},"2026-03-13",-0.65,-3.48,114900,{"date":1215,"open":423,"high":318,"low":1216,"close":776,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":776},"2026-03-12",18.2,0.04,0.21,108700,{"date":1221,"open":536,"high":710,"low":482,"close":430,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":430},"2026-03-11",-0.78,-4.02,217800,{"date":1226,"open":726,"high":1227,"low":290,"close":919,"change":311,"percent_change":1228,"volume":1229,"transactions":9,"vwap":919},"2026-03-10",19.45,1.62,180200,{"date":1231,"open":422,"high":1232,"low":422,"close":339,"change":441,"percent_change":1233,"volume":1234,"transactions":9,"vwap":339},"2026-03-09",19.3,1.98,329100,{"date":1236,"open":310,"high":1237,"low":782,"close":1091,"change":981,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1091},"2026-03-06",19.28,-1.78,337300,{"date":1241,"open":1017,"high":535,"low":463,"close":1242,"change":821,"percent_change":399,"volume":1243,"transactions":9,"vwap":1242},"2026-03-05",19.059999,131200,{"date":1245,"open":492,"high":544,"low":298,"close":742,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":742},"2026-03-04",0.02,0.1,149000,{"date":1250,"open":733,"high":499,"low":913,"close":1251,"change":638,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-03",19.21,1.05,233700,{"date":1255,"open":767,"high":1227,"low":268,"close":480,"change":416,"percent_change":416,"volume":1256,"transactions":9,"vwap":480},"2026-03-02",164800,{"date":1258,"open":360,"high":1017,"low":482,"close":480,"change":1058,"percent_change":1259,"volume":1260,"transactions":9,"vwap":480},"2026-02-27",0.8,162900,{"date":1262,"open":454,"high":726,"low":1263,"close":1264,"change":332,"percent_change":333,"volume":1265,"transactions":9,"vwap":1264},"2026-02-26",18.51,18.86,117700,{"date":1267,"open":480,"high":800,"low":291,"close":1183,"change":719,"percent_change":796,"volume":1268,"transactions":9,"vwap":1183},"2026-02-25",123700,{"date":1270,"open":726,"high":509,"low":747,"close":912,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":912},"2026-02-24",-0.18,-0.94,67300,{"date":1275,"open":500,"high":500,"low":527,"close":1276,"change":777,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-23",19.15,-0.31,257900,{"date":1280,"open":1017,"high":535,"low":774,"close":1251,"change":1281,"percent_change":431,"volume":1282,"transactions":9,"vwap":1251},"2026-02-20",-0.02,234200,{"date":1284,"open":1285,"high":492,"low":1285,"close":742,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":742},"2026-02-19",17.88,1.21,6.71,355800,{"date":1290,"open":794,"high":472,"low":1291,"close":1063,"change":600,"percent_change":1053,"volume":1292,"transactions":9,"vwap":1063},"2026-02-18",17.82,288600,{"date":1294,"open":397,"high":291,"low":1295,"close":247,"change":431,"percent_change":1296,"volume":1297,"transactions":9,"vwap":247},"2026-02-17",17.85,-0.56,226400,{"date":1299,"open":1165,"high":472,"low":1133,"close":794,"change":518,"percent_change":1300,"volume":1301,"transactions":9,"vwap":794},"2026-02-13",2.56,738600,{"date":1303,"open":1304,"high":396,"low":1305,"close":1133,"change":1074,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1133},"2026-02-12",17.77,17,-2.5,2587900,{"date":1309,"open":794,"high":794,"low":794,"close":794,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":794},"2026-02-11",{"date":1311,"open":794,"high":794,"low":794,"close":794,"change":1312,"percent_change":1313,"volume":416,"transactions":9,"vwap":794},"2026-02-10",-54.77,-75.26,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":579,"percent_change":131,"volume":1320,"transactions":9,"vwap":1319},"2019-08-07",72.4,72.95,72.12,72.77,44791048,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":803,"percent_change":272,"volume":1327,"transactions":9,"vwap":1326},"2019-08-06",72.34,72.52,71.97,72.21,11850466,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1152,"percent_change":954,"volume":1334,"transactions":9,"vwap":1333},"2019-08-05",73.24,73.36,72.42,72.8,10746192,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1179,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2019-08-04",73.48,73.54,73.07,73.099998,-0.89,11552787,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":218,"volume":1350,"transactions":9,"vwap":1348},"2019-08-01",74.21,74.35,73.61,73.76,-0.55,7302186,{"date":1352,"open":1347,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2019-07-31",74.6,73.55,74.31,0.65,0.88,9398871,{"date":1360,"open":1361,"high":1362,"low":1338,"close":1363,"change":302,"percent_change":926,"volume":1364,"transactions":9,"vwap":1363},"2019-07-30",73.88,74,73.66,5351592,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1259,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2019-07-29",73.040001,74.07,74.040001,1.09,5640101,{"date":1373,"open":1354,"high":1374,"low":1367,"close":1330,"change":302,"percent_change":920,"volume":1375,"transactions":9,"vwap":1330},"2019-07-28",73.63,6497610,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1058,"percent_change":638,"volume":1382,"transactions":9,"vwap":1381},"2019-07-25",73.49,73.69,73.45,73.62,6380777,{"date":1384,"open":1379,"high":1385,"low":1386,"close":1387,"change":821,"percent_change":887,"volume":1388,"transactions":9,"vwap":1387},"2019-07-24",73.75,73.41,73.47,4166617,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1246,"percent_change":697,"volume":1395,"transactions":9,"vwap":1394},"2019-07-23",73.51,73.82,73.5,73.64,4134891,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1381,"change":1281,"percent_change":558,"volume":1401,"transactions":9,"vwap":1381},"2019-07-22",73.53,73.72,73.34,5638001,{"date":1403,"open":1387,"high":1394,"low":1404,"close":1394,"change":907,"percent_change":151,"volume":1405,"transactions":9,"vwap":1394},"2019-07-21",73.22,7904219,{"date":1407,"open":1408,"high":1338,"low":1409,"close":1410,"change":1411,"percent_change":579,"volume":1412,"transactions":9,"vwap":1410},"2019-07-18",72.94,72.86,73.38,0.41,4304977,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":821,"percent_change":887,"volume":1419,"transactions":9,"vwap":1418},"2019-07-17",73,73.15,72.76,72.97,7253004,{"date":1421,"open":1422,"high":1423,"low":1367,"close":1424,"change":1047,"percent_change":838,"volume":1425,"transactions":9,"vwap":1424},"2019-07-16",73.12,73.28,73.14,3686322,{"date":1427,"open":1428,"high":1404,"low":1429,"close":1430,"change":777,"percent_change":1093,"volume":1431,"transactions":9,"vwap":1430},"2019-07-15",73.16,72.91,73.059998,4231576,{"date":1433,"open":1404,"high":1434,"low":1435,"close":1422,"change":915,"percent_change":915,"volume":1436,"transactions":9,"vwap":1422},"2019-07-14",73.3,72.89,7169637,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":116,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2019-07-11",72.51,73.23,71.69,73.11,1.57,9156608,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2019-07-10",71.12,72.059998,71.080002,71.98,0.82,1.15,7213992,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":187,"percent_change":854,"volume":1460,"transactions":9,"vwap":1459},"2019-07-09",71.11,71.3,70.7,71.16,10408202,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1047,"percent_change":838,"volume":1467,"transactions":9,"vwap":1466},"2019-07-08",71,71.2,70.9,70.99,11206188,{"date":1469,"open":1470,"high":1447,"low":1471,"close":1472,"change":947,"percent_change":1271,"volume":1473,"transactions":9,"vwap":1472},"2019-07-07",70.82,70.77,70.91,9625402,{"date":1475,"open":1476,"high":1456,"low":1477,"close":1478,"change":1217,"percent_change":106,"volume":1479,"transactions":9,"vwap":1478},"2019-07-04",71.010002,70.67,71.040001,11058734,{"date":1481,"open":1482,"high":1483,"low":1472,"close":1463,"change":465,"percent_change":440,"volume":1484,"transactions":9,"vwap":1463},"2019-07-02",70.93,71.25,4418780,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":907,"percent_change":441,"volume":1491,"transactions":9,"vwap":1490},"2019-07-01",70.73,71.22,70.47,70.95,16009433,{"date":1493,"open":1494,"high":1495,"low":1477,"close":1496,"change":379,"percent_change":332,"volume":1497,"transactions":9,"vwap":1496},"2019-06-30",70.94,71.15,70.69,6413902,{"date":1499,"open":1496,"high":1500,"low":1501,"close":1502,"change":697,"percent_change":1217,"volume":1503,"transactions":9,"vwap":1502},"2019-06-27",70.84,70.45,70.56,7431919,{"date":1505,"open":1496,"high":1506,"low":1507,"close":1508,"change":1217,"percent_change":106,"volume":1509,"transactions":9,"vwap":1508},"2019-06-26",71.24,70.48,70.53,9197720,{"date":1511,"open":1512,"high":1470,"low":1513,"close":1514,"change":126,"percent_change":839,"volume":1515,"transactions":9,"vwap":1514},"2019-06-25",70.28,70.25,70.49,7028606,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1281,"percent_change":558,"volume":1522,"transactions":9,"vwap":1521},"2019-06-24",70.050003,70.43,70.019997,70.089996,5812729,{"date":1524,"open":1525,"high":1507,"low":1526,"close":1527,"change":239,"percent_change":528,"volume":1528,"transactions":9,"vwap":1527},"2019-06-23",70.41,70.059998,70.11,4603909,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":821,"percent_change":361,"volume":1535,"transactions":9,"vwap":1534},"2019-06-20",70.37,70.89,70.3,70.31,10397652,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1507,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1507},"2019-06-19",70.23,70.72,70.14,0.58,0.83,8669811,{"date":1545,"open":1546,"high":1512,"low":1547,"close":1548,"change":111,"percent_change":111,"volume":1549,"transactions":9,"vwap":1548},"2019-06-18",69.91,69.87,69.9,9657218,{"date":1551,"open":1552,"high":1540,"low":1553,"close":1546,"change":1058,"percent_change":658,"volume":1554,"transactions":9,"vwap":1546},"2019-06-17",69.95,69.79,11691326,{"date":1556,"open":1557,"high":1527,"low":1558,"close":1559,"change":1560,"percent_change":431,"volume":1561,"transactions":9,"vwap":1559},"2019-06-16",69.75,69.61,69.76,-0.07,6455499,{"date":1563,"open":1540,"high":1564,"low":1553,"close":1565,"change":361,"percent_change":981,"volume":1566,"transactions":9,"vwap":1565},"2019-06-13",70.29,69.83,9005475,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":968,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2019-06-12",70.029999,70.22,69.98,70.07,0.42,9422960,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1277,"percent_change":261,"volume":1581,"transactions":9,"vwap":1580},"2019-06-11",69.97,70.24,69.74,69.78,5920630,{"date":1583,"open":1584,"high":1585,"low":1546,"close":1521,"change":1246,"percent_change":697,"volume":1586,"transactions":9,"vwap":1521},"2019-06-10",70.16,70.21,8182451,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1572,"change":1246,"percent_change":697,"volume":1592,"transactions":9,"vwap":1572},"2019-06-09",70.18,70.39,70.010002,8443280,{"date":1594,"open":1585,"high":1531,"low":1569,"close":1518,"change":217,"percent_change":821,"volume":1595,"transactions":9,"vwap":1518},"2019-06-06",9529260,{"date":1597,"open":1598,"high":1599,"low":1547,"close":1600,"change":350,"percent_change":51,"volume":1601,"transactions":9,"vwap":1600},"2019-06-05",69.92,70.33,70.17,12830585,{"date":1603,"open":1604,"high":1605,"low":1553,"close":1565,"change":1606,"percent_change":847,"volume":1607,"transactions":9,"vwap":1565},"2019-06-04",70.51,70.8,-0.77,12056631,{"date":1609,"open":1610,"high":1611,"low":1525,"close":1612,"change":839,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2019-06-03",70.76,70.81,70.6,0.81,10736454,{"date":1616,"open":1617,"high":1471,"low":1618,"close":1569,"change":981,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1569},"2019-06-02",70.44,69.89,-0.48,8398288,{"date":1622,"open":1507,"high":1449,"low":1569,"close":1531,"change":1349,"percent_change":1222,"volume":1623,"transactions":9,"vwap":1531},"2019-05-30",11320478,{"date":1625,"open":1488,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":803,"volume":1630,"transactions":9,"vwap":1628},"2019-05-29",71.58,69.53,70.92,-0.42,23615656,{"date":1632,"open":1456,"high":1633,"low":1634,"close":1635,"change":559,"percent_change":196,"volume":1636,"transactions":9,"vwap":1635},"2019-05-28",71.49,70.83,71.34,11435581,{"date":1638,"open":1639,"high":1640,"low":1633,"close":1633,"change":667,"percent_change":939,"volume":1641,"transactions":9,"vwap":1633},"2019-05-27",71.94,72.23,5882150,{"date":1643,"open":1316,"high":1644,"low":1645,"close":1646,"change":1152,"percent_change":954,"volume":1647,"transactions":9,"vwap":1646},"2019-05-23",72.6,71.64,71.99,9313273,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1281,"percent_change":558,"volume":1654,"transactions":9,"vwap":1653},"2019-05-22",72.050003,72.3,71.84,72.29,9748075,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":876,"percent_change":1023,"volume":1660,"transactions":9,"vwap":1659},"2019-05-21",72.53,72.74,72.31,10985852,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1319,"change":1246,"percent_change":697,"volume":1666,"transactions":9,"vwap":1319},"2019-05-20",72.66,72.81,72.61,8956022,{"date":1668,"open":1669,"high":1670,"low":1439,"close":1671,"change":698,"percent_change":1098,"volume":1672,"transactions":9,"vwap":1671},"2019-05-19",72.58,72.79,72.75,8742314,{"date":1674,"open":1316,"high":1675,"low":1676,"close":1665,"change":217,"percent_change":398,"volume":1677,"transactions":9,"vwap":1665},"2019-05-16",72.7,72.36,12153919,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":687,"percent_change":1123,"volume":1684,"transactions":9,"vwap":1683},"2019-05-15",72.87,73.050003,72.65,72.73,8275077,{"date":1686,"open":1671,"high":1687,"low":1669,"close":1680,"change":875,"percent_change":217,"volume":1688,"transactions":9,"vwap":1680},"2019-05-14",73.080002,9472686,{"date":1690,"open":1680,"high":1691,"low":1333,"close":1692,"change":1098,"percent_change":907,"volume":1693,"transactions":9,"vwap":1692},"2019-05-13",73.13,72.96,8314488,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1319,"change":719,"percent_change":933,"volume":1699,"transactions":9,"vwap":1319},"2019-05-12",72.67,73.029999,72.62,11547307,{"date":1701,"open":1702,"high":1703,"low":1692,"close":1430,"change":1704,"percent_change":1074,"volume":1705,"transactions":9,"vwap":1430},"2019-05-09",73.33,73.73,-0.33,19156768,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2019-05-08",73.81,74.029999,73.27,73.39,-2.47,-3.26,42181356,{"date":1716,"open":1717,"high":175,"low":1718,"close":1719,"change":1217,"percent_change":465,"volume":1720,"transactions":9,"vwap":1719},"2019-05-07",75.57,75.56,75.86,12783785,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":868,"volume":1728,"transactions":9,"vwap":1726},"2019-05-06",75.51,75.87,75.36,75.82,0.33,16390435,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2019-05-05",74.82,75.75,74.42,75.49,2.77,3.81,27934480,{"date":1739,"open":1740,"high":1415,"low":1741,"close":1742,"change":757,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2019-05-02",72,71.91,72.72,1.65,11040193,{"date":1746,"open":1747,"high":1748,"low":1464,"close":1749,"change":628,"percent_change":888,"volume":1750,"transactions":9,"vwap":1749},"2019-05-01",72.019997,72.47,71.54,13956925,{"date":1752,"open":1663,"high":1753,"low":1754,"close":1754,"change":1619,"percent_change":1179,"volume":1755,"transactions":9,"vwap":1754},"2019-04-30",73.43,72.37,12323814,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1093,"percent_change":1167,"volume":1762,"transactions":9,"vwap":1761},"2019-04-29",72.43,73.21,71.46,72.85,19905764,{"date":1764,"open":1324,"high":1381,"low":1765,"close":1766,"change":379,"percent_change":332,"volume":1767,"transactions":9,"vwap":1766},"2019-04-28",72.33,72.93,11353399,{"date":1769,"open":1770,"high":1434,"low":1771,"close":1333,"change":1099,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1333},"2019-04-25",71.9,71.4,1.44,20385810,{"date":1775,"open":1635,"high":1324,"low":1495,"close":1776,"change":441,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2019-04-24",71.77,0.52,17396174,{"date":1780,"open":1781,"high":1740,"low":1471,"close":1771,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1771},"2019-04-23",70.85,7.41,11.58,40641432,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1560,"percent_change":1167,"volume":1791,"transactions":9,"vwap":1790},"2019-04-22",64.15,64.59,63.92,63.99,11914365,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":217,"percent_change":1123,"volume":1798,"transactions":9,"vwap":1797},"2019-04-21",64.63,64.75,63.59,64.059998,12552150,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1058,"percent_change":283,"volume":1805,"transactions":9,"vwap":1804},"2019-04-17",64.050003,64.66,63.55,64.18,10900494,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":808,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2019-04-16",63.53,64.51,63.42,64.029999,0.68,20551868,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":81,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2019-04-15",62.25,63.84,63.6,2.15,18841922,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":131,"volume":1828,"transactions":9,"vwap":1826},"2019-04-14",61.88,63.17,61.64,62.26,0.48,32046690,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2019-04-11",63.07,63.23,61.43,61.78,14.98,32.01,102318704,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":416,"percent_change":416,"volume":1844,"transactions":9,"vwap":1843},"2019-04-10",46.69,47.19,46.15,46.8,3136341,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1843,"change":1019,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1843},"2019-04-09",46.41,47.080002,46.3,1.36,4084865,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1084,"volume":1859,"transactions":9,"vwap":1857},"2019-04-08",46.99,47.07,45.97,46.17,-1.02,4364503,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1841,"change":332,"percent_change":146,"volume":1865,"transactions":9,"vwap":1841},"2019-04-07",47,47.66,46.89,5812591,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2019-04-04",45.35,47.2,45.2,47.0099983,1.95,4.33,7524274,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":601,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2019-04-03",44.6,45.22,44.12,45.060001,1.33,4499363,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1606,"percent_change":1153,"volume":1889,"transactions":9,"vwap":1888},"2019-04-02",45.46,45.51,44.029999,44.47,6103122,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":982,"volume":1897,"transactions":9,"vwap":1895},"2019-04-01",46.23,46.4,45.099998,45.24,-0.75,3794307,{"date":1899,"open":1900,"high":1893,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2019-03-31",46.12,45.7,45.99,0.51,1.12,5017698,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1411,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2019-03-28",45.84,46.27,45.040001,45.48,0.91,4403882,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":839,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2019-03-27",44.060001,45.18,45.07,1.28,3964145,{"date":1922,"open":1916,"high":1923,"low":1924,"close":1925,"change":261,"percent_change":829,"volume":1926,"transactions":9,"vwap":1925},"2019-03-26",45.14,43.76,44.5,4385232,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":81,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2019-03-25",44.25,45.68,44.15,44.94,3.07,6309090,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":441,"percent_change":475,"volume":1941,"transactions":9,"vwap":1940},"2019-03-24",42.99,43.67,42.76,43.6,4292683,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2019-03-21",44.77,44.95,42.73,43.23,-2.04,-4.51,6410534,{"date":1952,"open":1953,"high":1886,"low":1954,"close":1955,"change":947,"percent_change":719,"volume":1956,"transactions":9,"vwap":1955},"2019-03-20",45.3,44.63,45.27,4222399,{"date":1958,"open":1959,"high":1856,"low":1960,"close":1961,"change":501,"percent_change":389,"volume":1962,"transactions":9,"vwap":1961},"2019-03-19",44.38,43.92,45.4,5840070,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1023,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2019-03-18",45.15,45.23,44.26,44.46,-1.4,4062671,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1286,"volume":1978,"transactions":9,"vwap":1976},"2019-03-17",44.61,45.37,44.23,45.09,0.54,3499927,{"date":1980,"open":1981,"high":1973,"low":1982,"close":1983,"change":1984,"percent_change":1812,"volume":1985,"transactions":9,"vwap":1983},"2019-03-14",43.86,43.69,44.55,0.3,6337177,{"date":1987,"open":1988,"high":1910,"low":1989,"close":1929,"change":1629,"percent_change":1272,"volume":1990,"transactions":9,"vwap":1929},"2019-03-13",44.72,44.16,5215480,{"date":1992,"open":1975,"high":1993,"low":1981,"close":1994,"change":475,"percent_change":1112,"volume":1995,"transactions":9,"vwap":1994},"2019-03-12",44.84,44.67,4982965,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":647,"percent_change":1542,"volume":2002,"transactions":9,"vwap":2001},"2019-03-11",43.51,44.35,43.38,43.81,4156727,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2019-03-10",42.6,43.52,42.35,43.45,1.38,3.28,3462456,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2019-03-07",42.27,42.52,41.51,42.07,-1.17,-2.71,4896892,{"date":2022,"open":2008,"high":2023,"low":2024,"close":2025,"change":887,"percent_change":432,"volume":2026,"transactions":9,"vwap":2025},"2019-03-06",43.72,42.81,43.24,3934474,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1179,"percent_change":529,"volume":2033,"transactions":9,"vwap":2032},"2019-03-05",44.049999,44.11,43.15,43.47,4299734,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1023,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2019-03-04",44.91,44.97,43.74,44.13,-1.41,4123861,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":647,"percent_change":1613,"volume":2048,"transactions":9,"vwap":2047},"2019-03-03",44.64,45.12,43.7,44.76,4816701,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":65,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2019-02-28",43.77,44.43,43.57,44.4,2.07,6523642,{"date":2058,"open":1944,"high":2059,"low":2060,"close":2061,"change":847,"percent_change":262,"volume":2062,"transactions":9,"vwap":2061},"2019-02-27",44.79,43.33,43.5,4993997,{"date":2064,"open":1918,"high":2065,"low":2066,"close":2067,"change":1271,"percent_change":933,"volume":2068,"transactions":9,"vwap":2067},"2019-02-26",45.63,44.32,44.59,4909749,{"date":2070,"open":2071,"high":1886,"low":1959,"close":1944,"change":187,"percent_change":146,"volume":2072,"transactions":9,"vwap":1944},"2019-02-25",44.44,5826088,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1877,"change":1912,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1877},"2019-02-24",43.46,44.65,43.34,2.08,6921270,{"date":2081,"open":2052,"high":2082,"low":2083,"close":1982,"change":559,"percent_change":981,"volume":2084,"transactions":9,"vwap":1982},"2019-02-21",44.45,43.3,4987775,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":323,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2019-02-20",45.0099983,45.31,43.49,43.84,-2.92,7141851,{"date":2094,"open":1961,"high":2095,"low":1918,"close":2096,"change":719,"percent_change":769,"volume":2097,"transactions":9,"vwap":2096},"2019-02-19",45.9,45.16,5968331,{"date":2099,"open":2036,"high":2100,"low":2101,"close":2102,"change":658,"percent_change":51,"volume":2103,"transactions":9,"vwap":2102},"2019-02-18",45.86,44.8,45.45,6535180,{"date":2105,"open":1968,"high":2106,"low":1959,"close":1966,"change":1079,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1966},"2019-02-14",45.26,3.26,5391842,{"date":2110,"open":2046,"high":2111,"low":2046,"close":2112,"change":361,"percent_change":228,"volume":2113,"transactions":9,"vwap":2112},"2019-02-13",44.58,43.8,4647761,{"date":2115,"open":2116,"high":1983,"low":2116,"close":2117,"change":284,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2019-02-12",43.029999,44.040001,2.9,11197404,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":854,"percent_change":579,"volume":2126,"transactions":9,"vwap":2125},"2019-02-11",43.29,43.82,42.61,42.8,8679754,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":783,"volume":2134,"transactions":9,"vwap":2132},"2019-02-10",41.41,42.95,41.21,42.56,0.72,6942635,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1238,"volume":2142,"transactions":9,"vwap":2140},"2019-02-07",42.55,42.75,40.91,41.84,-0.76,10272176,{"date":2144,"open":2145,"high":2146,"low":2007,"close":2005,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2005},"2019-02-06",44.98,45.44,-2.85,-6.27,11224535,{"date":2151,"open":2152,"high":2153,"low":2106,"close":2102,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2102},"2019-02-05",46.81,47.11,-3.63,-7.4,11893560,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":292,"percent_change":431,"volume":2163,"transactions":9,"vwap":2162},"2019-02-04",49.5,49.64,48.71,49.080002,5301554,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1812,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2019-02-03",47.96,49.14,47.75,49.13,1.4,3384477,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1904,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2019-01-31",47.67,48.67,47.16,48.45,2.37,5201162,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":667,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2019-01-30",48.09,48.12,46.86,47.33,-1.05,4477278,{"date":2189,"open":1871,"high":2190,"low":2191,"close":2192,"change":908,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2019-01-29",47.92,46.58,47.83,2.95,3436764,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":915,"percent_change":1246,"volume":2201,"transactions":9,"vwap":2200},"2019-01-28",46.84,47.099998,46.34,46.46,3702836,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":261,"percent_change":1272,"volume":2208,"transactions":9,"vwap":2207},"2019-01-27",46.0099983,46.5,45.6,46.45,4711948,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1864,"change":1206,"percent_change":2009,"volume":2214,"transactions":9,"vwap":1864},"2019-01-24",46.7,47.35,46.55,3090789,{"date":2216,"open":2217,"high":2218,"low":2102,"close":2219,"change":441,"percent_change":1613,"volume":2220,"transactions":9,"vwap":2219},"2019-01-23",45.74,46.73,46.25,4632399,{"date":2222,"open":2223,"high":2224,"low":1953,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2019-01-22",47.45,47.47,45.88,-1.2,-2.55,6933627,{"date":2230,"open":2231,"high":2232,"low":1864,"close":1848,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1848},"2019-01-21",48.060001,48.31,-1.59,-3.27,3904691,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2175,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2175},"2019-01-17",48.58,49.24,48.19,0.62,1.29,5425199,{"date":2245,"open":2219,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2019-01-16",48.36,45.96,48.049999,1.26,2.69,4721657,{"date":2253,"open":2254,"high":2174,"low":2207,"close":2255,"change":218,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2019-01-15",47.31,46.79,-1.56,5661364,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":146,"percent_change":1613,"volume":2264,"transactions":9,"vwap":2263},"2019-01-14",47.64,48.26,47.36,47.53,3460303,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":667,"percent_change":2186,"volume":2271,"transactions":9,"vwap":2270},"2019-01-13",47.02,47.48,46.62,47.15,5555417,{"date":2273,"open":2192,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2040,"volume":2278,"transactions":9,"vwap":2276},"2019-01-10",47.84,47.34,47.65,-0.68,3356693,{"date":2280,"open":2212,"high":2177,"low":1871,"close":2281,"change":1573,"percent_change":1357,"volume":2282,"transactions":9,"vwap":2281},"2019-01-09",48.33,3229015,{"date":2284,"open":2192,"high":2285,"low":2212,"close":2286,"change":839,"percent_change":861,"volume":2287,"transactions":9,"vwap":2286},"2019-01-08",48.82,47.91,4867726,{"date":2289,"open":2192,"high":2290,"low":2291,"close":2275,"change":151,"percent_change":158,"volume":2292,"transactions":9,"vwap":2275},"2019-01-07",48.27,46.9,4681579,{"date":2294,"open":2295,"high":2296,"low":2297,"close":1854,"change":37,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1854},"2019-01-06",46.72,47.63,46.099998,1.58,4732343,{"date":2301,"open":2302,"high":2303,"low":2106,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2019-01-03",45.53,46.66,46.26,1.8,4.05,5749149,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1968,"change":887,"percent_change":926,"volume":2313,"transactions":9,"vwap":1968},"2019-01-02",44.85,45.5,43.62,4340170,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2019-01-01",42.9,44.9,42.25,44.69,0.85,1.94,5509037,{"date":2324,"open":2089,"high":2039,"low":2325,"close":2090,"change":1206,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2090},"2018-12-30",43.09,1.48,3628984,{"date":2329,"open":2330,"high":1999,"low":2331,"close":2332,"change":1606,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2018-12-27",44.18,42.94,43.2,-1.75,3964815,{"date":2336,"open":2116,"high":2337,"low":2338,"close":2337,"change":600,"percent_change":466,"volume":2339,"transactions":9,"vwap":2337},"2018-12-26",43.97,42.02,4752560,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2010,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2018-12-25",41.0099983,43.88,40.4,43.85,8.08,5274782,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2018-12-23",42.33,42.5,40.56,40.57,-2.38,-5.54,3429511,{"date":2358,"open":2001,"high":1925,"low":2024,"close":2130,"change":2226,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2130},"2018-12-20",-2.72,9635497,{"date":2362,"open":2363,"high":2199,"low":2364,"close":1931,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1931},"2018-12-19",46.029999,43.93,-2.64,-5.64,9896404,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2255,"change":981,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2255},"2018-12-18",47.6,48.59,46.49,-0.72,6776033,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1075,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2018-12-17",49.55,49.69,47.049999,47.13,-4.94,6081277,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2018-12-16",50.66,51.28,49.23,49.58,-1.37,-2.69,4669278,{"date":2393,"open":2394,"high":2395,"low":2385,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2018-12-13",51.95,52.56,50.95,-1.54,-2.93,3950118,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1560,"percent_change":947,"volume":2406,"transactions":9,"vwap":2405},"2018-12-12",52.42,53.18,51.96,52.49,6736347,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2395,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2395},"2018-12-11",52.48,53.88,0.92,1.78,5919370,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1541,"percent_change":188,"volume":2420,"transactions":9,"vwap":2419},"2018-12-10",51.82,52.9,51.35,51.64,6957019,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":457,"volume":2428,"transactions":9,"vwap":2426},"2018-12-09",51.4,51.72,49.32,51.060001,-1,5019558,{"date":2430,"open":2431,"high":2432,"low":2394,"close":2433,"change":19,"percent_change":1912,"volume":2434,"transactions":9,"vwap":2433},"2018-12-06",53.42,54.7,52.060001,5298083,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":197,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2018-12-05",51.09,51.77,50.26,51.59,-2.62,5081952,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2018-12-03",55.39,55.82,52.73,52.98,-2.49,-4.49,4338294,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2018-12-02",54.89,55.54,54.23,55.47,2.57,4.86,4908165,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2417,"change":568,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2417},"2018-11-29",53.099998,53.54,52.23,-1.49,5742489,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2018-11-28",53.17,54.21,52.88,53.7,1.17,2.23,4411424,{"date":2478,"open":2479,"high":2480,"low":2386,"close":2481,"change":579,"percent_change":703,"volume":2482,"transactions":9,"vwap":2481},"2018-11-27",51.81,52.65,52.53,3919784,{"date":2484,"open":2485,"high":2486,"low":2424,"close":2487,"change":933,"percent_change":2141,"volume":2488,"transactions":9,"vwap":2487},"2018-11-26",52.24,52.71,51.97,4152231,{"date":2490,"open":2485,"high":2491,"low":2492,"close":2493,"change":1008,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2018-11-25",52.86,52.02,52.37,1.45,3361910,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2018-11-22",51.73,52.31,51.33,51.62,-1.95,-3.64,2404118,{"date":2506,"open":2507,"high":2508,"low":2447,"close":2509,"change":2510,"percent_change":809,"volume":2511,"transactions":9,"vwap":2509},"2018-11-20",52.87,54.61,53.57,1.22,4829544,{"date":2513,"open":2514,"high":2508,"low":2515,"close":2516,"change":1713,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2018-11-19",54.35,52.13,52.35,-5.86,5985803,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1606,"percent_change":2389,"volume":2525,"transactions":9,"vwap":2524},"2018-11-18",54.71,56.31,54.14,55.61,7744026,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1443,"volume":2533,"transactions":9,"vwap":2531},"2018-11-15",56.080002,56.81,55.72,56.38,0.87,8500520,{"date":2535,"open":2536,"high":2530,"low":2537,"close":2538,"change":2539,"percent_change":1129,"volume":2540,"transactions":9,"vwap":2538},"2018-11-14",53.94,53.74,55.51,1.11,5151498,{"date":2542,"open":2522,"high":2543,"low":2544,"close":2545,"change":432,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2018-11-13",56.59,53.96,54.4,-0.96,5172061,{"date":2549,"open":2524,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2354,"volume":2554,"transactions":9,"vwap":2552},"2018-11-12",56.8,54.85,54.93,-1.34,6214384,{"date":2556,"open":2557,"high":2558,"low":2559,"close":36,"change":2560,"percent_change":940,"volume":2561,"transactions":9,"vwap":36},"2018-11-11",58.68,58.91,56.02,-1.94,6141781,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1573,"percent_change":37,"volume":2568,"transactions":9,"vwap":2567},"2018-11-08",56.51,58.67,56.19,58.21,6324314,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":431,"percent_change":821,"volume":2575,"transactions":9,"vwap":2574},"2018-11-07",59,60.14,57.6,57.79,9619762,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2018-11-06",58.69,59.5,57.37,57.89,3.12,5.7,11067592,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2587,"change":1047,"percent_change":1058,"volume":2590,"transactions":9,"vwap":2587},"2018-11-05",54.77,55.11,53.5,5653826,{"date":2592,"open":2593,"high":2594,"low":2589,"close":2595,"change":2326,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2018-11-04",54.47,54.94,54.69,2.78,5944380,{"date":2599,"open":2551,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2018-11-01",55.45,52.85,53.21,-1.65,-3.01,5731524,{"date":2607,"open":2509,"high":2608,"low":2464,"close":2609,"change":312,"percent_change":2582,"volume":2610,"transactions":9,"vwap":2609},"2018-10-31",54.92,54.86,8405549,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2018-10-30",57.58,58.63,52.99,53.2,-3.25,-5.76,11552910,{"date":2621,"open":2622,"high":2529,"low":2623,"close":2624,"change":1541,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2018-10-29",55.85,54.56,56.45,1.04,8197477,{"date":2628,"open":2578,"high":2629,"low":2609,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2018-10-28",59.12,55.87,-2.97,-5.05,6520659,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":323,"volume":2641,"transactions":9,"vwap":2639},"2018-10-25",58.88,59.37,57.22,58.84,-0.79,4270583,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1246,"percent_change":697,"volume":2648,"transactions":9,"vwap":2647},"2018-10-24",60.23,60.87,59.52,59.63,4198730,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2018-10-23",62.69,62.94,59.54,59.61,-2.23,-3.61,4596890,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2234,"volume":2664,"transactions":9,"vwap":2662},"2018-10-22",62.65,60.83,61.84,-2.09,5391448,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2018-10-21",65.83,66.32,63.57,63.93,-2.07,-3.14,3623510,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":667,"percent_change":1896,"volume":2680,"transactions":9,"vwap":2679},"2018-10-18",66.67,67.83,65.9,66,3454026,{"date":179,"open":2682,"high":2683,"low":2684,"close":2685,"change":350,"percent_change":1903,"volume":2686,"transactions":9,"vwap":2685},66.16,66.82,65.53,66.5,3416924]