[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARMK":3,"homepage-market-summary":30,"stock-historical-ARMK":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARMK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ARAMARK","NYSE",null,"RETAIL-EATING PLACES","Aramark, founded in 1936 and headquartered in Philadelphia, Pennsylvania, is a foodservice company that provides facility management and workplace solutions. The company primarily generates revenue from its North American food and support services segment, serving clients such as schools, healthcare facilities, and entertainment venues.","278,390","Philadelphia, PA",{"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},55.55,55.07,56.01,54.93,54.59,0.96,1.76,1885284.497681,28896,55.5476,62.6475,6.96751,2729879.02359794,87.3,3220,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},31.58,2469928,901523791.985366,72.09,"2025-04-22",[183,184,194,204,214,224,235,245,255,265,276,287,297,308,319,330,340,351,359,370,380,391,402,412,422,433,443,452,463,473,483,493,501,512,523,533,544,554,564,574,583,592,601,610,621,629,638,646,654,664,671,681,691,700,711,715,723,730,736,745,751,756,762,769,776,783,791,796,801,807,814,821,829,835,844,851,858,864,869,877,885,892,900,908,916,922,927,934,939,947,956,964,971,977,984,993,999,1006,1015,1022,1031,1038,1047,1054,1062,1071,1079,1087,1094,1103,1109,1118,1126,1133,1138,1145,1151,1159,1168,1176,1184,1191,1199,1206,1213,1221,1229,1236,1244,1253,1262,1271,1278,1286,1292,1299,1306,1314,1322,1329,1337,1345,1353,1361,1366,1371,1380,1387,1394,1400,1406,1411,1417,1424,1430,1435,1440,1445,1452,1460,1467,1475,1482,1491,1496,1503,1510,1517,1525,1531,1537,1541,1546,1554,1559,1565,1569,1577,1584,1592,1596,1602,1608,1613,1619,1626,1633,1640,1646,1654,1660,1668,1675,1682,1688,1695,1698,1704,1712,1717,1722,1728,1735,1741,1746,1753,1760,1766,1770,1775,1782,1788,1794,1799,1804,1810,1816,1824,1830,1838,1845,1850,1855,1861,1866,1872,1877,1881,1884,1888,1892,1897,1901,1905,1910,1915,1919,1925,1930,1936,1940,1945,1951,1956,1962,1969,1975,1982,1987,1991,1996,2001,2004,2007,2011,2015,2021,2026,2029,2034,2037,2041,2045,2052,2057,2064,2067,2074,2078,2082,2086,2090,2094,2097,2101,2106,2109,2112,2117,2121,2127,2132,2138,2145,2148,2152,2159,2166,2169,2174,2179,2185,2191,2197,2205,2211,2216,2223,2228,2235,2241,2246,2253,2259,2265,2269,2275,2280,2286,2291,2295,2300,2305,2312,2318,2324,2329,2333,2338,2343,2349,2354,2361,2365,2369,2374,2381,2386,2390,2395,2400,2404,2410,2414,2419,2424,2428,2431,2434,2438,2444,2448,2451,2454,2458,2462,2467,2472,2477,2481,2484,2489,2493,2497,2501,2507,2515,2523,2529,2536,2543,2550,2557,2564,2572],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",53.58,54.78,53.25,1.04,1.94,2737325.359784,33407,54.3037,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",54.52,54.53,53.55,-0.9,-1.65,2084596.742021,25307,53.8596,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":153,"volume":211,"transactions":212,"vwap":213},"2026-09-29",54.09,54.5,53.76,54.45,0.19,1711397.249946,24898,54.2223,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",55.03,54.19,54.26,-0.66,-1.2,1878807.332541,29374,54.3795,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",54.32,55.035,54.01,54.92,0.6,1.1,1230296.765347,22031,54.7635,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",55.63,55.91,54.04,-1.45,-2.6,2748926.704278,35241,54.4775,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":240,"volume":252,"transactions":253,"vwap":254},"2026-09-23",56.42,56.655,55.36,55.77,-0.82,2255066.458759,33761,55.784,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":210,"volume":262,"transactions":263,"vwap":264},"2026-09-22",56.9,57.07,56.17,56.59,0.11,2032985.873229,34295,56.6032,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",56.54,56.91,56.14,56.48,0.03,0.05,2236647.330224,29837,56.5843,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",56.8,57.11,55.98,56.45,-0.44,-0.77,3534934.759349,28287,56.457,{"date":288,"open":289,"high":290,"low":278,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",58.01,58.26,56.89,-0.72,-1.25,1900097.152126,31840,57.2514,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",58.41,58.79,57.43,57.61,-0.67,-1.15,2282394.824497,30344,57.8843,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",58.67,60.15,58,58.28,-0.25,-0.43,3376066.194766,43771,58.6363,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",58.14,58.74,56.86,58.53,-0.02,-0.03,3149830.073402,41003,58.0861,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",57.31,59.09,58.55,1.79,3.15,2854096.639542,34833,58.5837,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",56.93,57.13,56.525,56.76,-0.15,-0.26,2320750.435272,27236,56.7844,{"date":352,"open":353,"high":354,"low":267,"close":268,"change":303,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",56.65,57.7,-1.16,2088128.513868,30007,57.1146,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",57.24,58.32,57.2,57.58,0.8,1.41,2196655.313758,32523,57.7421,{"date":371,"open":257,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",57.29,56.64,56.78,-0.5,-0.87,1208551.882758,19251,56.8897,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",56.95,57.3,56.61,57.28,0.56,0.99,1811321.869452,28913,57.0664,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",56.75,57.19,56.25,56.72,0.1,0.18,1756063.469454,27167,56.8007,{"date":403,"open":404,"high":257,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",56.32,56.02,56.62,0.31,0.55,2781280.096007,32933,56.5524,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",57.88,55.93,56.31,-1.87,-3.21,2903142.711189,32787,56.3651,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",59.03,59.17,57.91,58.18,-0.7,-1.19,1844115.673484,25299,58.192,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":73,"volume":440,"transactions":441,"vwap":442},"2026-08-27",59.1,59.46,58.75,58.88,-0.64,1256317.697319,19760,59.0127,{"date":444,"open":445,"high":446,"low":435,"close":447,"change":448,"percent_change":160,"volume":449,"transactions":450,"vwap":451},"2026-08-26",59.25,59.67,59.52,0.44,1633662.821087,24535,59.4327,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",59.33,59.395,58.96,59.08,-0.2,-0.34,1728550.657362,22931,59.1657,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":251,"volume":470,"transactions":471,"vwap":472},"2026-08-24",59.6,59.92,59.12,59.28,-0.49,2520380.391091,30637,59.3754,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":128,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",59.54,59.8,58.9175,59.77,0.67,2767497.074924,26655,59.6086,{"date":484,"open":485,"high":486,"low":487,"close":485,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",59.37,60.57,59.325,-0.41,-0.69,1865683.592406,26819,59.6562,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":292,"percent_change":429,"volume":498,"transactions":499,"vwap":500},"2026-08-19",61.19,58.89,59.78,2776979.932798,34664,59.615,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",61.95,62.105,60.32,60.5,-1.3,-2.1,2384865.544279,30507,60.95,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",62.15,62.52,61.74,61.8,-0.59,-0.95,2774228.831052,32182,61.9598,{"date":524,"open":525,"high":25,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",61.69,61.505,62.39,1.28,2.09,2904254.510327,39135,62.2573,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",60.78,61.56,60.3,61.11,0.76,1.26,2594747.952663,37315,61.1417,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":458,"volume":551,"transactions":552,"vwap":553},"2026-08-12",60.82,61.35,59.6649,60.35,-0.12,3177665.49666,44637,60.5411,{"date":555,"open":556,"high":557,"low":289,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",59.95,61.52,60.47,4.76,8.54,5444718.353895,66315,60.6138,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":315,"volume":571,"transactions":572,"vwap":573},"2026-08-10",55.85,56.08,55.22,55.71,-0.24,5370867.770667,60834,55.6381,{"date":575,"open":416,"high":576,"low":577,"close":578,"change":579,"percent_change":439,"volume":580,"transactions":581,"vwap":582},"2026-08-07",56.57,55.82,55.95,-0.36,2875619.076913,38290,56.0639,{"date":584,"open":268,"high":585,"low":586,"close":416,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",56.96,56.105,-0.57,-1,1882906.029736,29681,56.395,{"date":593,"open":594,"high":595,"low":259,"close":596,"change":138,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",56.34,56.97,56.88,1.17,2135912.43085,30147,56.7591,{"date":602,"open":576,"high":374,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",56.1,56.22,-0.52,-0.92,2408452.666321,32702,56.3077,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",57.4,57.865,56.51,56.74,-0.23,-0.4,2143833.323375,28030,56.8636,{"date":622,"open":383,"high":623,"low":624,"close":595,"change":625,"percent_change":469,"volume":626,"transactions":627,"vwap":628},"2026-07-31",57.36,56.84,-0.28,1510042.757997,23065,57.0511,{"date":630,"open":332,"high":631,"low":345,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",57.53,57.25,0.08,0.14,1941293.886759,28645,57.2061,{"date":639,"open":640,"high":426,"low":641,"close":642,"change":616,"percent_change":617,"volume":643,"transactions":644,"vwap":645},"2026-07-29",57.12,56.895,57.17,2650263.596512,34918,57.2813,{"date":647,"open":648,"high":649,"low":650,"close":612,"change":605,"percent_change":199,"volume":651,"transactions":652,"vwap":653},"2026-07-28",58.29,58.47,57.18,3059067.342996,44190,57.4605,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":160,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",57.65,58.06,57.41,57.92,1.29,1913689.482189,24654,57.8078,{"date":665,"open":612,"high":666,"low":667,"close":650,"change":398,"percent_change":143,"volume":668,"transactions":669,"vwap":670},"2026-07-24",57.94,57.05,1750164.303642,25789,57.3327,{"date":672,"open":673,"high":674,"low":259,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",56.38,57.42,57,0.37,0.65,3554148.480326,37272,57.0138,{"date":682,"open":683,"high":615,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",55.97,55.7,56.63,0.52,0.93,1894239.924898,25871,56.4094,{"date":692,"open":270,"high":693,"low":694,"close":695,"change":696,"percent_change":587,"volume":697,"transactions":698,"vwap":699},"2026-07-21",56.66,55.874,56.11,-0.32,1941782.968906,30665,56.1765,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",57.09,57.52,56.41,56.43,-0.31,-0.55,2485691.164682,29621,56.6733,{"date":712,"open":713,"high":640,"low":594,"close":615,"change":314,"percent_change":282,"volume":714,"transactions":9,"vwap":615},"2026-07-17",56.87,2205700,{"date":716,"open":270,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",57.67,55.16,56.99,-0.06,-0.11,2860200,{"date":724,"open":666,"high":725,"low":726,"close":727,"change":519,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-15",58.54,56.83,57.049999,-1.64,3692300,{"date":731,"open":732,"high":733,"low":734,"close":312,"change":346,"percent_change":347,"volume":735,"transactions":9,"vwap":312},"2026-07-14",58.27,58.49,57.64,3317900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-13",58.13,58.68,57.89,58.15,0.27,0.47,2412500,{"date":746,"open":659,"high":747,"low":748,"close":414,"change":749,"percent_change":749,"volume":750,"transactions":9,"vwap":414},"2026-07-10",58.2,57.37,0,1793600,{"date":752,"open":393,"high":659,"low":260,"close":414,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":414},"2026-07-09",1.39,2.46,3253000,{"date":757,"open":415,"high":291,"low":758,"close":759,"change":143,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-08",55.87,56.49,0.57,2080400,{"date":763,"open":764,"high":406,"low":765,"close":259,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":259},"2026-07-07",56.15,55.35,0.17,0.3,2358400,{"date":770,"open":771,"high":395,"low":772,"close":773,"change":774,"percent_change":605,"volume":775,"transactions":9,"vwap":773},"2026-07-06",56.13,55.5,56,-0.29,2341500,{"date":777,"open":778,"high":323,"low":779,"close":780,"change":210,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-02",56.39,55.81,56.29,0.34,1960800,{"date":784,"open":785,"high":343,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",56.77,55.99,56.099998,-0.8,-1.41,2664300,{"date":792,"open":793,"high":675,"low":794,"close":257,"change":479,"percent_change":60,"volume":795,"transactions":9,"vwap":257},"2026-06-30",56.2,55.94,3541300,{"date":797,"open":773,"high":416,"low":798,"close":799,"change":766,"percent_change":767,"volume":800,"transactions":9,"vwap":799},"2026-06-29",55.25,56.23,2775600,{"date":802,"open":803,"high":799,"low":803,"close":804,"change":528,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-26",54.77,56.060001,2.34,4111600,{"date":808,"open":809,"high":229,"low":810,"close":187,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":187},"2026-06-25",53.72,53.59,0.85,1.58,2479400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":766,"percent_change":143,"volume":820,"transactions":9,"vwap":819},"2026-06-24",53.67,54.18,53.46,53.93,2516400,{"date":822,"open":823,"high":824,"low":825,"close":208,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":208},"2026-06-23",53.39,54.4,53.07,0.21,0.39,2790900,{"date":830,"open":831,"high":196,"low":831,"close":198,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":198},"2026-06-22",53.19,0.22,0.41,1578200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",54.02,54.16,52.97,53.33,-0.16,-0.3,2578400,{"date":845,"open":846,"high":847,"low":823,"close":109,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":109},"2026-06-17",53.73,54.34,-0.88,-1.62,2591200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":766,"percent_change":407,"volume":857,"transactions":9,"vwap":856},"2026-06-16",54.27,54.91,54.17,54.37,2108000,{"date":859,"open":19,"high":229,"low":838,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",54.2,-0.07,-0.13,1767300,{"date":865,"open":866,"high":18,"low":217,"close":853,"change":347,"percent_change":867,"volume":868,"transactions":9,"vwap":853},"2026-06-12",54.84,-0.48,1477400,{"date":870,"open":871,"high":872,"low":873,"close":197,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":197},"2026-06-11",53.66,54.76,53.63,1.23,2.31,1974900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":376,"volume":884,"transactions":9,"vwap":882},"2026-06-10",53.78,54.12,53.22,53.3,-0.47,2101400,{"date":886,"open":881,"high":887,"low":881,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",54.36,53.77,0.95,1.8,1960300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":518,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-08",53.35,53.85,52.79,52.82,-1.1,2183700,{"date":901,"open":902,"high":903,"low":831,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",53.54,54.07,53.41,0.07,0.13,2987300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":458,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-04",53.8,53.96,52.85,53.34,-0.37,3335900,{"date":917,"open":918,"high":206,"low":831,"close":902,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":902},"2026-06-03",54.040001,-0.62,-1.14,2290300,{"date":923,"open":196,"high":924,"low":882,"close":838,"change":616,"percent_change":925,"volume":926,"transactions":9,"vwap":838},"2026-06-02",54.57,-0.42,3768600,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":103,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-01",53.0099983,54.42,54.39,1.89,2902000,{"date":935,"open":840,"high":936,"low":839,"close":937,"change":108,"percent_change":261,"volume":938,"transactions":9,"vwap":937},"2026-05-29",54.080002,53.38,3076400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":861,"volume":946,"transactions":9,"vwap":944},"2026-05-28",53.31,53.7,52.34,53.32,-0.04,2538800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",52.59,53.88,52.54,53.36,1.08,2.07,3039700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":90,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-26",51.61,52.31,51.32,52.28,1.99,3075000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":914,"percent_change":292,"volume":970,"transactions":9,"vwap":969},"2026-05-22",52,52.099998,51.16,51.26,2005400,{"date":972,"open":973,"high":966,"low":974,"close":975,"change":397,"percent_change":210,"volume":976,"transactions":9,"vwap":975},"2026-05-21",51.099998,50.86,51.63,3032400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":113,"percent_change":325,"volume":983,"transactions":9,"vwap":982},"2026-05-20",51.99,52.16,51.25,51.53,3312600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",52.77,52.78,51.49,51.54,-1.4,-2.64,2765400,{"date":994,"open":995,"high":902,"low":897,"close":996,"change":997,"percent_change":347,"volume":998,"transactions":9,"vwap":996},"2026-05-18",53.040001,52.94,-0.14,1920100,{"date":1000,"open":1001,"high":1002,"low":980,"close":1003,"change":148,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-15",52.57,53.57,53.080002,0.72,4429700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",50.87,53.27,50.34,52.7,1.95,3.84,6067700,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":805,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",48.38,50.88,50.75,4.83,6153900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",50.92,51.18,47.73,48.41,3.85,8.64,7816100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":605,"percent_change":304,"volume":1037,"transactions":9,"vwap":1036},"2026-05-11",44.85,45.09,44.14,44.56,5889900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-08",45.32,45.71,44.99,45.080002,0.02,0.04,1976100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":292,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-07",45.75,44.93,45.060001,-1.57,2737800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":686,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-06",45.87,46.26,45.69,45.78,1.15,3606900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",44.78,45.55,44.61,45.26,0.48,1.07,1932000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1064,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1064},"2026-05-04",45.040001,45.53,44.4,-0.17,-0.38,3129300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":849,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",45.86,45.9,44.88,44.95,-0.74,2731000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1058,"change":1004,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1058},"2026-04-30",45.36,45.82,45.18,1.6,2063100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",45.41,45.63,44.72,44.97,-0.46,-1.01,2061300,{"date":1104,"open":1049,"high":1105,"low":1106,"close":1107,"change":1076,"percent_change":914,"volume":1108,"transactions":9,"vwap":1107},"2026-04-28",46.17,45.23,45.43,2126500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-27",46.12,46.5,45.28,45.6,-0.68,-1.47,2050400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":261,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-24",46.19,46.59,45.85,46.28,0.24,2133700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1105,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1105},"2026-04-23",45.7,46.88,0.92,2.03,4398400,{"date":1134,"open":1135,"high":1105,"low":1064,"close":1136,"change":325,"percent_change":945,"volume":1137,"transactions":9,"vwap":1136},"2026-04-22",45.54,45.25,2987400,{"date":1139,"open":1114,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":292,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",46.07,45.07,45.27,-0.33,3210800,{"date":1146,"open":1147,"high":1058,"low":1148,"close":1114,"change":153,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1114},"2026-04-20",45.19,44.87,0.77,2339600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1136,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1136},"2026-04-17",44.63,45.42,44.6,0.94,2.12,2431400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-16",43.83,44.47,43.53,44.31,0.5,1.14,3208500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":848,"volume":1175,"transactions":9,"vwap":1173},"2026-04-15",44.07,44.33,43.72,43.81,-0.39,2097200,{"date":1177,"open":1178,"high":1075,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",43.39,43.21,44.2,0.83,1.91,2771000,{"date":1185,"open":1186,"high":1178,"low":1187,"close":1188,"change":1189,"percent_change":60,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",42.56,42.36,43.37,0.51,2253300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":518,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-10",43.4,43.88,42.8,42.86,-1.36,2757300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":634,"percent_change":143,"volume":1205,"transactions":9,"vwap":1204},"2026-04-09",43.31,43.96,43,43.45,1825200,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1201,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1201},"2026-04-08",43.099998,44.16,1.31,3.12,2394100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":375,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-07",42.33,42.61,41.81,42,-1.18,2544200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":550,"volume":1228,"transactions":9,"vwap":1226},"2026-04-06",42.02,42.73,41.91,42.5,-0.05,2232400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":479,"percent_change":1092,"volume":1235,"transactions":9,"vwap":1234},"2026-04-02",41.57,42.74,41.39,42.55,2616600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":83,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-01",40.82,42.029999,40.72,41.88,3.31,2465200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",40.78,41.31,39.85,40.54,0.28,0.7,1784300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",40.16,40.55,39.86,40.26,0.42,1.05,1445900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-27",40.29,40.5,39.69,39.84,-0.71,-1.75,2135600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1256,"change":606,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1256},"2026-03-26",41.27,41.79,40.44,-2.22,2500900,{"date":1279,"open":1280,"high":1281,"low":1240,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-25",41.13,41.64,41.47,1.24,3.08,2404300,{"date":1287,"open":1288,"high":1289,"low":1257,"close":1290,"change":720,"percent_change":346,"volume":1291,"transactions":9,"vwap":1290},"2026-03-24",40.040001,40.53,40.23,1574400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1264,"change":366,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1264},"2026-03-23",39.94,41.18,39.55,3.63,1980600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":625,"percent_change":292,"volume":1305,"transactions":9,"vwap":1304},"2026-03-20",39.15,39.58,38.68,38.88,4000900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":489,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-19",39.57,39.92,38.78,39.16,-1.73,2370000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1248,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1248},"2026-03-18",40.73,41.09,39.82,-1.02,-2.5,2524200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1259,"percent_change":189,"volume":1328,"transactions":9,"vwap":1327},"2026-03-17",41,41.26,40.85,40.87,1787100,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-16",39.51,41.11,40.45,0.45,1.12,2731200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":271,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",40.3,40.69,39.95,40,0.01,3442900,{"date":1346,"open":1347,"high":1258,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-12",39.47,39.31,39.99,0.23,0.58,3238500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":616,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-11",39.74,40.15,39.26,39.76,-0.58,2320400,{"date":1362,"open":1363,"high":1364,"low":1331,"close":1349,"change":1143,"percent_change":251,"volume":1365,"transactions":9,"vwap":1349},"2026-03-10",40.02,40.24,1914400,{"date":1367,"open":1356,"high":1256,"low":1368,"close":1369,"change":905,"percent_change":766,"volume":1370,"transactions":9,"vwap":1369},"2026-03-09",38.73,40.32,3606400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",40.76,40.84,39.42,40.25,-0.79,-1.92,2616200,{"date":1381,"open":1324,"high":1382,"low":1383,"close":1384,"change":945,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-05",41.98,40.83,41.040001,-0.1,2248100,{"date":1388,"open":1324,"high":1389,"low":1390,"close":1391,"change":832,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-04",41.32,40.8,41.080002,0.54,1265800,{"date":1395,"open":1265,"high":1396,"low":1267,"close":1397,"change":617,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-03",41.29,40.86,-0.97,1866600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1325,"change":518,"percent_change":789,"volume":1405,"transactions":9,"vwap":1325},"2026-03-02",41.37,41.66,40.68,1866300,{"date":1407,"open":1233,"high":1408,"low":1325,"close":1409,"change":1343,"percent_change":1044,"volume":1410,"transactions":9,"vwap":1409},"2026-02-27",42.099998,41.85,1861700,{"date":1412,"open":1413,"high":1414,"low":1317,"close":1415,"change":811,"percent_change":954,"volume":1416,"transactions":9,"vwap":1415},"2026-02-26",41.22,41.9,41.84,1547600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":749,"percent_change":749,"volume":1423,"transactions":9,"vwap":1422},"2026-02-25",41.25,41.53,40.59,40.99,2155400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1422,"change":1259,"percent_change":189,"volume":1429,"transactions":9,"vwap":1422},"2026-02-24",40.57,41.02,40.0099983,1899400,{"date":1431,"open":1265,"high":1238,"low":1288,"close":1426,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1426},"2026-02-23",-0.35,-0.86,2593400,{"date":1436,"open":1265,"high":1384,"low":1437,"close":1438,"change":827,"percent_change":20,"volume":1439,"transactions":9,"vwap":1438},"2026-02-20",40.21,40.92,1757900,{"date":1441,"open":1442,"high":1256,"low":1443,"close":1289,"change":676,"percent_change":1130,"volume":1444,"transactions":9,"vwap":1289},"2026-02-19",40.28,39.87,2200600,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1255,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1255},"2026-02-18",38.97,40.38,0.89,2.27,2628300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":160,"volume":1459,"transactions":9,"vwap":1457},"2026-02-17",39.56,39.91,39.029999,39.27,0.29,2516500,{"date":1461,"open":1348,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1100,"volume":1466,"transactions":9,"vwap":1464},"2026-02-13",39.39,38.15,38.98,-0.18,4104600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1311,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1311},"2026-02-12",42.4,42.85,38.42,-3.03,-7.18,7335100,{"date":1476,"open":1477,"high":1478,"low":1374,"close":1479,"change":874,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",41.3,42.94,42.19,3,6656200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-10",38.31,41.21,38.25,40.96,2.16,5.57,9213200,{"date":1492,"open":1493,"high":1304,"low":1486,"close":1494,"change":905,"percent_change":398,"volume":1495,"transactions":9,"vwap":1494},"2026-02-09",38.61,38.8,8892000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1368,"change":108,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1368},"2026-02-06",38.71,39.17,38.28,0.16,9212100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1385,"percent_change":347,"volume":1509,"transactions":9,"vwap":1508},"2026-02-05",38.86,39.21,38.4,38.67,5165200,{"date":1511,"open":1486,"high":1494,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-04",37.91,38.77,0.71,1.87,5257100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":625,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-03",38.33,38.59,37.9,38.060001,-0.73,2481500,{"date":1526,"open":1527,"high":1513,"low":1528,"close":1529,"change":346,"percent_change":1174,"volume":1530,"transactions":9,"vwap":1529},"2026-02-02",38.51,38.2,38.34,3740900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1533,"change":749,"percent_change":749,"volume":1536,"transactions":9,"vwap":1533},"2026-01-30",38.49,38.93,38.3,3939100,{"date":1538,"open":1310,"high":1539,"low":1528,"close":1533,"change":113,"percent_change":326,"volume":1540,"transactions":9,"vwap":1533},"2026-01-29",38.83,3518800,{"date":1542,"open":1368,"high":1311,"low":1543,"close":1544,"change":347,"percent_change":303,"volume":1545,"transactions":9,"vwap":1544},"2026-01-28",38.45,38.5,2468100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":326,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-27",38.58,38.99,38.17,38.76,-0.08,1917700,{"date":1555,"open":1549,"high":1311,"low":1556,"close":1557,"change":774,"percent_change":1085,"volume":1558,"transactions":9,"vwap":1557},"2026-01-26",38.46,38.79,2693300,{"date":1560,"open":1561,"high":1562,"low":1539,"close":1563,"change":314,"percent_change":439,"volume":1564,"transactions":9,"vwap":1563},"2026-01-23",39.29,39.49,39.080002,1760000,{"date":1566,"open":1302,"high":1341,"low":1506,"close":1567,"change":550,"percent_change":842,"volume":1568,"transactions":9,"vwap":1567},"2026-01-22",39.33,2167400,{"date":1570,"open":1571,"high":1572,"low":1539,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-21",38.96,39.59,39.45,0.81,2.1,3712500,{"date":1578,"open":1457,"high":1331,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-20",38.6,38.64,-0.98,-2.47,2326600,{"date":1585,"open":1586,"high":1587,"low":1548,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-16",38.84,39.72,39.62,0.61,1.56,2176600,{"date":1593,"open":1498,"high":1311,"low":1493,"close":1594,"change":448,"percent_change":1166,"volume":1595,"transactions":9,"vwap":1594},"2026-01-15",39.0099983,3221100,{"date":1597,"open":1598,"high":1599,"low":1500,"close":1600,"change":826,"percent_change":408,"volume":1601,"transactions":9,"vwap":1600},"2026-01-14",38.38,38.75,38.57,3242700,{"date":1603,"open":1493,"high":1513,"low":1604,"close":1605,"change":488,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-13",37.88,38.36,-1.06,2744400,{"date":1609,"open":1610,"high":1611,"low":1486,"close":1513,"change":841,"percent_change":488,"volume":1612,"transactions":9,"vwap":1513},"2026-01-12",38.69,38.95,2291800,{"date":1614,"open":1513,"high":1615,"low":1616,"close":1534,"change":1617,"percent_change":407,"volume":1618,"transactions":9,"vwap":1534},"2026-01-09",39.040001,38.37,0.12,1783900,{"date":1620,"open":1621,"high":1561,"low":1622,"close":1623,"change":1624,"percent_change":1335,"volume":1625,"transactions":9,"vwap":1623},"2026-01-08",38.16,37.87,38.81,0.43,1909500,{"date":1627,"open":1628,"high":1513,"low":1629,"close":1598,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1598},"2026-01-07",38.52,37.83,-0.21,-0.54,2281700,{"date":1634,"open":1635,"high":1539,"low":1636,"close":1520,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1520},"2026-01-06",38.049999,37.96,0.63,1.66,2075600,{"date":1641,"open":1642,"high":1605,"low":1642,"close":1636,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1636},"2026-01-05",36.36,1.38,3.77,2712200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":625,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-02",36.86,36.91,36.040001,36.58,-0.76,2410600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1648,"change":488,"percent_change":898,"volume":1659,"transactions":9,"vwap":1648},"2025-12-31",37.21,37.35,36.85,1259700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":570,"volume":1667,"transactions":9,"vwap":1665},"2025-12-30",37.22,37.38,37.029999,37.27,-0.09,1297700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":720,"percent_change":841,"volume":1674,"transactions":9,"vwap":1673},"2025-12-29",37.44,37.58,37.23,37.36,1214800,{"date":1676,"open":1677,"high":1678,"low":1672,"close":1679,"change":696,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-26",37.74,37.79,37.42,-0.85,1119800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1677,"change":625,"percent_change":1085,"volume":1687,"transactions":9,"vwap":1677},"2025-12-24",37.93,38.07,37.62,674500,{"date":1689,"open":1690,"high":1691,"low":1629,"close":1692,"change":1432,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-23",38.32,38.47,38.02,-0.91,1550300,{"date":1696,"open":1678,"high":1303,"low":1678,"close":1616,"change":128,"percent_change":1260,"volume":1697,"transactions":9,"vwap":1616},"2025-12-22",2211100,{"date":1699,"open":1692,"high":1700,"low":1701,"close":1702,"change":325,"percent_change":1227,"volume":1703,"transactions":9,"vwap":1702},"2025-12-19",38.24,37.69,37.97,2653800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1124,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-18",38,38.14,37.7,37.99,0.64,2680500,{"date":1713,"open":1714,"high":1484,"low":1663,"close":1715,"change":397,"percent_change":742,"volume":1716,"transactions":9,"vwap":1715},"2025-12-17",37.67,37.75,1846100,{"date":1718,"open":1719,"high":1629,"low":1720,"close":1719,"change":271,"percent_change":633,"volume":1721,"transactions":9,"vwap":1719},"2025-12-16",37.65,37.37,1966200,{"date":1723,"open":1724,"high":1636,"low":1663,"close":1686,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1686},"2025-12-15",37.51,0.2,0.53,1906500,{"date":1729,"open":1708,"high":1730,"low":1731,"close":1679,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1679},"2025-12-12",37.92,37.3,-0.19,-0.51,1497600,{"date":1736,"open":1673,"high":1737,"low":1738,"close":1739,"change":407,"percent_change":1181,"volume":1740,"transactions":9,"vwap":1739},"2025-12-11",37.94,37.25,37.61,1864800,{"date":1742,"open":1743,"high":1663,"low":1744,"close":1731,"change":1617,"percent_change":143,"volume":1745,"transactions":9,"vwap":1731},"2025-12-10",37.15,36.63,2337600,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1251,"volume":1752,"transactions":9,"vwap":1750},"2025-12-09",37.07,37.6,37.18,0.26,1784400,{"date":1754,"open":1604,"high":1755,"low":1648,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-08",37.98,36.92,-1.03,-2.71,1686500,{"date":1761,"open":1762,"high":1692,"low":1763,"close":1764,"change":676,"percent_change":1765,"volume":1752,"transactions":9,"vwap":1764},"2025-12-05",37.48,37.39,37.95,0.98,{"date":1767,"open":1768,"high":1629,"low":1672,"close":1671,"change":325,"percent_change":1227,"volume":1769,"transactions":9,"vwap":1671},"2025-12-04",37.64,1639400,{"date":1771,"open":1772,"high":1719,"low":1772,"close":1749,"change":408,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1749},"2025-12-03",37.099998,1.48,2262800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":326,"percent_change":1552,"volume":1781,"transactions":9,"vwap":1780},"2025-12-02",37.12,37.14,36.74,37.049999,2168700,{"date":1783,"open":1784,"high":1724,"low":1785,"close":1786,"change":1666,"percent_change":570,"volume":1787,"transactions":9,"vwap":1786},"2025-12-01",36.8,36.34,37.080002,3150500,{"date":1789,"open":1731,"high":1790,"low":1791,"close":1792,"change":862,"percent_change":1432,"volume":1793,"transactions":9,"vwap":1792},"2025-11-28",37.31,36.83,37.17,1580600,{"date":1795,"open":1755,"high":1796,"low":1731,"close":1731,"change":219,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1731},"2025-11-26",38.22,-1.74,4530700,{"date":1800,"open":1801,"high":1802,"low":1686,"close":1636,"change":1250,"percent_change":160,"volume":1803,"transactions":9,"vwap":1636},"2025-11-25",37.82,38.39,3445500,{"date":1805,"open":1806,"high":1807,"low":1786,"close":1808,"change":346,"percent_change":617,"volume":1809,"transactions":9,"vwap":1808},"2025-11-24",37.77,38.040001,37.68,3220400,{"date":1811,"open":1812,"high":1635,"low":1813,"close":1629,"change":811,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1629},"2025-11-21",36.94,36.89,2.3,3018000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":123,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-20",37,37.63,36.61,36.98,0.68,3810700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1826,"change":272,"percent_change":634,"volume":1829,"transactions":9,"vwap":1826},"2025-11-19",36.73,37.32,36.54,4013400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1710,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-18",36.029999,36.88,35.66,36.68,1.78,5284600,{"date":1839,"open":1840,"high":1762,"low":1841,"close":1650,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1650},"2025-11-17",35.83,35.07,-1.99,-5.23,9307300,{"date":1846,"open":1556,"high":1303,"low":1847,"close":1848,"change":375,"percent_change":507,"volume":1849,"transactions":9,"vwap":1848},"2025-11-14",38.0099983,38.029999,2847800,{"date":1851,"open":1852,"high":1571,"low":1690,"close":1853,"change":1045,"percent_change":397,"volume":1854,"transactions":9,"vwap":1853},"2025-11-13",38.44,38.53,3119400,{"date":1856,"open":1857,"high":1508,"low":1858,"close":1533,"change":448,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1533},"2025-11-12",38.11,37.89,1.16,3246600,{"date":1862,"open":1768,"high":1535,"low":1863,"close":1635,"change":1334,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1635},"2025-11-11",37.43,1.2,2184700,{"date":1867,"open":1868,"high":1737,"low":1869,"close":1749,"change":458,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1749},"2025-11-10",37.86,37.33,-0.53,2009800,{"date":1873,"open":1763,"high":1874,"low":1763,"close":1875,"change":1259,"percent_change":1335,"volume":1876,"transactions":9,"vwap":1875},"2025-11-07",37.84,37.8,2031600,{"date":1878,"open":1715,"high":1635,"low":1879,"close":1663,"change":842,"percent_change":788,"volume":1880,"transactions":9,"vwap":1663},"2025-11-06",37.34,1756500,{"date":1882,"open":1819,"high":1622,"low":1869,"close":1808,"change":113,"percent_change":326,"volume":1883,"transactions":9,"vwap":1808},"2025-11-05",2168600,{"date":1885,"open":1762,"high":1629,"low":1886,"close":1701,"change":397,"percent_change":742,"volume":1887,"transactions":9,"vwap":1701},"2025-11-04",37.29,1384900,{"date":1889,"open":1678,"high":1848,"low":1679,"close":1890,"change":774,"percent_change":283,"volume":1891,"transactions":9,"vwap":1890},"2025-11-03",37.59,2656700,{"date":1893,"open":1580,"high":1498,"low":1894,"close":1604,"change":199,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1604},"2025-10-31",37.72,-2.32,3056400,{"date":1898,"open":1610,"high":1899,"low":1579,"close":1310,"change":696,"percent_change":251,"volume":1900,"transactions":9,"vwap":1310},"2025-10-30",39.3,2228700,{"date":1902,"open":1571,"high":1331,"low":1586,"close":1903,"change":346,"percent_change":1077,"volume":1904,"transactions":9,"vwap":1903},"2025-10-29",39.099998,2279500,{"date":1906,"open":1294,"high":1428,"low":1447,"close":1907,"change":1433,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-28",39.25,-2.14,3256700,{"date":1911,"open":1912,"high":1258,"low":1248,"close":1913,"change":1617,"percent_change":767,"volume":1914,"transactions":9,"vwap":1913},"2025-10-27",40.07,40.11,1221200,{"date":1916,"open":1917,"high":1255,"low":1587,"close":1349,"change":397,"percent_change":123,"volume":1918,"transactions":9,"vwap":1349},"2025-10-24",40.14,1338000,{"date":1920,"open":1302,"high":1921,"low":1922,"close":1923,"change":1250,"percent_change":1514,"volume":1924,"transactions":9,"vwap":1923},"2025-10-23",40.099998,39.5,39.89,1688700,{"date":1926,"open":1342,"high":1927,"low":1454,"close":1928,"change":1432,"percent_change":848,"volume":1929,"transactions":9,"vwap":1928},"2025-10-22",40.19,39.61,1881800,{"date":1931,"open":1599,"high":1927,"low":1932,"close":1933,"change":1864,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-21",38.62,39.96,3.1,1858100,{"date":1937,"open":1505,"high":1938,"low":1493,"close":1551,"change":271,"percent_change":633,"volume":1939,"transactions":9,"vwap":1551},"2025-10-20",39.07,3581600,{"date":1941,"open":1543,"high":1942,"low":1463,"close":1368,"change":1124,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1368},"2025-10-17",39.09,0.62,3621700,{"date":1946,"open":1947,"high":1948,"low":1616,"close":1533,"change":507,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1533},"2025-10-16",39.73,39.81,-3.27,2697400,{"date":1952,"open":1953,"high":1339,"low":1928,"close":1954,"change":1666,"percent_change":616,"volume":1955,"transactions":9,"vwap":1954},"2025-10-15",39.88,39.79,1538800,{"date":1957,"open":1302,"high":1958,"low":1959,"close":1953,"change":1960,"percent_change":1350,"volume":1961,"transactions":9,"vwap":1953},"2025-10-14",39.9,39.35,0.09,1676500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1954,"change":1967,"percent_change":597,"volume":1968,"transactions":9,"vwap":1954},"2025-10-13",39.52,40.34,39.34,0.46,2942200,{"date":1970,"open":1302,"high":1971,"low":1972,"close":1567,"change":707,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1567},"2025-10-10",40.35,39.060001,-1.38,3184000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1953,"change":1283,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1953},"2025-10-09",38.94,41.19,38.91,3.21,3767500,{"date":1983,"open":1984,"high":1551,"low":1985,"close":1580,"change":1751,"percent_change":1822,"volume":1986,"transactions":9,"vwap":1580},"2025-10-08",38.54,38.26,1529500,{"date":1988,"open":1594,"high":1311,"low":1690,"close":1598,"change":919,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1598},"2025-10-07",-1.59,1436200,{"date":1992,"open":1505,"high":1993,"low":1471,"close":1994,"change":749,"percent_change":749,"volume":1995,"transactions":9,"vwap":1994},"2025-10-06",39.23,39,1494400,{"date":1997,"open":1998,"high":1959,"low":1998,"close":1994,"change":53,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1994},"2025-10-03",38.55,1.27,2485700,{"date":2002,"open":1535,"high":1508,"low":1709,"close":1527,"change":398,"percent_change":743,"volume":2003,"transactions":9,"vwap":1527},"2025-10-02",1303400,{"date":2005,"open":1522,"high":1543,"low":1894,"close":1519,"change":861,"percent_change":1465,"volume":2006,"transactions":9,"vwap":1519},"2025-10-01",1749200,{"date":2008,"open":1486,"high":1600,"low":2009,"close":1507,"change":326,"percent_change":1552,"volume":2010,"transactions":9,"vwap":1507},"2025-09-30",38.18,2530900,{"date":2012,"open":1580,"high":1508,"low":1706,"close":2013,"change":1343,"percent_change":271,"volume":2014,"transactions":9,"vwap":2013},"2025-09-29",38.43,2305000,{"date":2016,"open":2017,"high":2018,"low":1708,"close":1471,"change":539,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1471},"2025-09-26",37.76,38.56,2.02,2020600,{"date":2022,"open":2023,"high":2017,"low":1778,"close":2024,"change":108,"percent_change":1501,"volume":2025,"transactions":9,"vwap":2024},"2025-09-25",37.53,37.66,2382600,{"date":2027,"open":1702,"high":1519,"low":1738,"close":1749,"change":914,"percent_change":1398,"volume":2028,"transactions":9,"vwap":1749},"2025-09-24",2150700,{"date":2030,"open":2031,"high":2032,"low":1763,"close":1702,"change":210,"percent_change":1165,"volume":2033,"transactions":9,"vwap":1702},"2025-09-23",37.78,38.12,2337500,{"date":2035,"open":1720,"high":1874,"low":1777,"close":2031,"change":766,"percent_change":1334,"volume":2036,"transactions":9,"vwap":2031},"2025-09-22",2266900,{"date":2038,"open":1521,"high":1706,"low":2039,"close":1739,"change":862,"percent_change":459,"volume":2040,"transactions":9,"vwap":1739},"2025-09-19",37.56,4363600,{"date":2042,"open":1671,"high":1622,"low":1731,"close":1677,"change":1250,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1677},"2025-09-18",0.75,1788500,{"date":2046,"open":2047,"high":1847,"low":2048,"close":2049,"change":1385,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-17",37.73,37.24,37.46,-0.27,2865600,{"date":2053,"open":1512,"high":2054,"low":2055,"close":2039,"change":314,"percent_change":219,"volume":2056,"transactions":9,"vwap":2039},"2025-09-16",38.099998,37.47,1505900,{"date":2058,"open":2059,"high":2060,"low":1708,"close":2061,"change":219,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-15",38.65,38.9,37.81,-1.72,3013800,{"date":2065,"open":1368,"high":1447,"low":1535,"close":1691,"change":617,"percent_change":1757,"volume":2066,"transactions":9,"vwap":1691},"2025-09-12",1673300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":1514,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-11",38.29,38.87,38.09,1.86,2577200,{"date":2075,"open":1985,"high":1932,"low":2017,"close":1621,"change":774,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1621},"2025-09-10",-0.75,2384900,{"date":2079,"open":2080,"high":2080,"low":1636,"close":1543,"change":906,"percent_change":781,"volume":2081,"transactions":9,"vwap":1543},"2025-09-09",38.63,1863100,{"date":2083,"open":1310,"high":1994,"low":2009,"close":1690,"change":469,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1690},"2025-09-08",-1.26,2735000,{"date":2087,"open":1938,"high":1928,"low":2018,"close":1623,"change":1143,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1623},"2025-09-05",-0.84,1621000,{"date":2091,"open":1534,"high":1357,"low":1310,"close":2092,"change":210,"percent_change":53,"volume":2093,"transactions":9,"vwap":2092},"2025-09-04",39.14,1309200,{"date":2095,"open":1498,"high":1506,"low":1548,"close":1611,"change":398,"percent_change":1967,"volume":2096,"transactions":9,"vwap":1611},"2025-09-03",1659800,{"date":2098,"open":1513,"high":2099,"low":2069,"close":1513,"change":459,"percent_change":376,"volume":2100,"transactions":9,"vwap":1513},"2025-09-02",38.82,1631300,{"date":2102,"open":2103,"high":1331,"low":1534,"close":2104,"change":997,"percent_change":579,"volume":2105,"transactions":9,"vwap":2104},"2025-08-29",39.2,39.11,956100,{"date":2107,"open":1964,"high":1588,"low":1539,"close":1907,"change":347,"percent_change":219,"volume":2108,"transactions":9,"vwap":1907},"2025-08-28",1263000,{"date":2110,"open":1457,"high":1267,"low":1563,"close":1331,"change":633,"percent_change":1725,"volume":2111,"transactions":9,"vwap":1331},"2025-08-27",1411700,{"date":2113,"open":2114,"high":1954,"low":1959,"close":2115,"change":945,"percent_change":1385,"volume":2116,"transactions":9,"vwap":2115},"2025-08-26",39.46,39.43,1138300,{"date":2118,"open":1349,"high":2119,"low":2115,"close":1347,"change":1359,"percent_change":240,"volume":2120,"transactions":9,"vwap":1347},"2025-08-25",40.080002,1332400,{"date":2122,"open":1266,"high":2123,"low":2124,"close":2125,"change":1637,"percent_change":1092,"volume":2126,"transactions":9,"vwap":2125},"2025-08-22",40.18,39.4,40.049999,1355800,{"date":2128,"open":1953,"high":1363,"low":2129,"close":1375,"change":439,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1375},"2025-08-21",39.32,-1.6,2024400,{"date":2133,"open":2134,"high":1364,"low":1308,"close":2135,"change":1351,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-20",39.75,40.060001,1.47,4819500,{"date":2139,"open":1462,"high":2140,"low":2141,"close":2142,"change":634,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-19",39.97,39.28,39.48,0.36,2273100,{"date":2146,"open":1302,"high":1318,"low":1907,"close":1966,"change":774,"percent_change":1523,"volume":2147,"transactions":9,"vwap":1966},"2025-08-18",2518300,{"date":2149,"open":1928,"high":1953,"low":1348,"close":2150,"change":326,"percent_change":1552,"volume":2151,"transactions":9,"vwap":2150},"2025-08-15",39.63,1428000,{"date":2153,"open":2154,"high":2155,"low":1964,"close":2156,"change":73,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-14",40.51,40.62,39.66,-2.65,2043000,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":1283,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-13",39.6,40.94,40.74,3.14,3683500,{"date":2167,"open":1899,"high":1355,"low":1457,"close":1922,"change":827,"percent_change":46,"volume":2168,"transactions":9,"vwap":1922},"2025-08-12",2480000,{"date":2170,"open":2142,"high":1443,"low":2171,"close":2104,"change":1733,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2104},"2025-08-11",38.66,-1.29,3161900,{"date":2175,"open":2176,"high":2177,"low":2141,"close":1588,"change":1165,"percent_change":528,"volume":2178,"transactions":9,"vwap":1588},"2025-08-08",39.93,40.17,3825400,{"date":2180,"open":2161,"high":2181,"low":2182,"close":2183,"change":314,"percent_change":439,"volume":2184,"transactions":9,"vwap":2183},"2025-08-07",39.64,38.72,39.12,2322300,{"date":2186,"open":2187,"high":2188,"low":1348,"close":2189,"change":1732,"percent_change":867,"volume":2190,"transactions":9,"vwap":2189},"2025-08-06",40.39,40.89,39.37,3135500,{"date":2192,"open":1947,"high":2193,"low":1561,"close":1454,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1454},"2025-08-05",41.51,-3.55,-8.23,6414100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1943,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-04",42.43,43.24,42.18,43.11,1.46,2548500,{"date":2206,"open":1215,"high":2207,"low":2208,"close":2209,"change":861,"percent_change":841,"volume":2210,"transactions":9,"vwap":2209},"2025-08-01",42.6,41.33,42.49,2031500,{"date":2212,"open":2213,"high":2202,"low":2209,"close":1186,"change":439,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1186},"2025-07-31",42.99,-1.48,1418800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":108,"percent_change":634,"volume":2222,"transactions":9,"vwap":2221},"2025-07-30",43.34,43.58,43.060001,43.2,1159200,{"date":2224,"open":2225,"high":1172,"low":2220,"close":2226,"change":1077,"percent_change":376,"volume":2227,"transactions":9,"vwap":2226},"2025-07-29",43.6,43.14,1813400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":914,"percent_change":2088,"volume":2234,"transactions":9,"vwap":2233},"2025-07-28",43.8,43.84,43.27,43.52,1222900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":1165,"percent_change":1060,"volume":2240,"transactions":9,"vwap":2238},"2025-07-25",43.51,43.89,43.32,1146200,{"date":2242,"open":2243,"high":2244,"low":2239,"close":1178,"change":1652,"percent_change":2062,"volume":2245,"transactions":9,"vwap":1178},"2025-07-24",43.69,44.09,1422200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":143,"percent_change":38,"volume":2252,"transactions":9,"vwap":2251},"2025-07-23",44.02,44.49,44,44.15,1637700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1161,"change":1822,"percent_change":812,"volume":2258,"transactions":9,"vwap":1161},"2025-07-22",43.28,43.95,43.16,1519900,{"date":2260,"open":1193,"high":2261,"low":2262,"close":2263,"change":346,"percent_change":1432,"volume":2264,"transactions":9,"vwap":2263},"2025-07-21",43.64,42.95,43.15,1315700,{"date":2266,"open":1201,"high":1178,"low":2262,"close":2267,"change":271,"percent_change":905,"volume":2268,"transactions":9,"vwap":2267},"2025-07-18",43.3,1253200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2232,"change":261,"percent_change":123,"volume":2274,"transactions":9,"vwap":2232},"2025-07-17",42.88,43.36,42.7,1630300,{"date":2276,"open":2277,"high":2278,"low":2199,"close":2257,"change":832,"percent_change":1189,"volume":2279,"transactions":9,"vwap":2257},"2025-07-16",42.82,43.26,1550500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":1478,"change":428,"percent_change":2130,"volume":2285,"transactions":9,"vwap":1478},"2025-07-15",43.67,43.97,42.91,1772700,{"date":2287,"open":2288,"high":2289,"low":2267,"close":2261,"change":1617,"percent_change":1250,"volume":2290,"transactions":9,"vwap":2261},"2025-07-14",43.42,44.0099983,1417500,{"date":2292,"open":1204,"high":2293,"low":2200,"close":2233,"change":721,"percent_change":314,"volume":2294,"transactions":9,"vwap":2233},"2025-07-11",43.62,1136800,{"date":2296,"open":1203,"high":2231,"low":1195,"close":2297,"change":677,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-10",43.63,1.51,1387400,{"date":2301,"open":2302,"high":2303,"low":1216,"close":2302,"change":826,"percent_change":53,"volume":2304,"transactions":9,"vwap":2302},"2025-07-09",42.98,43.25,1737900,{"date":2306,"open":2307,"high":2284,"low":2308,"close":2309,"change":2310,"percent_change":133,"volume":2311,"transactions":9,"vwap":2309},"2025-07-08",42.35,42.3,42.77,0.33,1606000,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1432,"percent_change":251,"volume":2317,"transactions":9,"vwap":2316},"2025-07-07",42.76,41.78,42.44,2032500,{"date":2319,"open":2320,"high":1203,"low":2321,"close":2322,"change":1732,"percent_change":282,"volume":2323,"transactions":9,"vwap":2322},"2025-07-03",42.83,42.48,42.79,1392000,{"date":2325,"open":2326,"high":2221,"low":2327,"close":2302,"change":760,"percent_change":83,"volume":2328,"transactions":9,"vwap":2302},"2025-07-02",42.41,42.040001,2239800,{"date":2330,"open":2331,"high":1195,"low":2331,"close":2326,"change":1392,"percent_change":660,"volume":2332,"transactions":9,"vwap":2326},"2025-07-01",41.87,2472600,{"date":2334,"open":2335,"high":1479,"low":2336,"close":2331,"change":616,"percent_change":707,"volume":2337,"transactions":9,"vwap":2331},"2025-06-30",42.15,41.59,1826700,{"date":2339,"open":1241,"high":2340,"low":2341,"close":1408,"change":1725,"percent_change":1068,"volume":2342,"transactions":9,"vwap":1408},"2025-06-27",42.14,41.48,2300900,{"date":2344,"open":2345,"high":2346,"low":1419,"close":1414,"change":539,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1414},"2025-06-26",41.38,41.94,1.85,2408500,{"date":2350,"open":1384,"high":1247,"low":1374,"close":2351,"change":1250,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-25",41.14,0.69,1642600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1397,"change":448,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1397},"2025-06-24",40.6,40.95,40.42,1.09,1175100,{"date":2362,"open":1933,"high":2155,"low":1587,"close":2358,"change":2310,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2358},"2025-06-23",0.82,1342000,{"date":2366,"open":1264,"high":2358,"low":1923,"close":2367,"change":326,"percent_change":861,"volume":2368,"transactions":9,"vwap":2367},"2025-06-20",40.09,2283200,{"date":2370,"open":2129,"high":1275,"low":2129,"close":2371,"change":1822,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-18",40.12,1.72,1802000,{"date":2375,"open":1912,"high":2376,"low":1899,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-06-17",40.2,39.44,-0.89,-2.21,1978100,{"date":2382,"open":2383,"high":1421,"low":2177,"close":2384,"change":123,"percent_change":1943,"volume":2385,"transactions":9,"vwap":2384},"2025-06-16",40.4,40.33,1007600,{"date":2387,"open":2125,"high":1249,"low":1958,"close":2119,"change":570,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2119},"2025-06-13",-0.6,1328300,{"date":2391,"open":2176,"high":2392,"low":149,"close":1369,"change":2393,"percent_change":676,"volume":2394,"transactions":9,"vwap":1369},"2025-06-12",40.47,0.15,1500500,{"date":2396,"open":2397,"high":1364,"low":1964,"close":2177,"change":230,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2177},"2025-06-11",39.65,1.52,1537900,{"date":2401,"open":2402,"high":2123,"low":1903,"close":1308,"change":272,"percent_change":906,"volume":2403,"transactions":9,"vwap":1308},"2025-06-10",39.41,2318600,{"date":2405,"open":1363,"high":2406,"low":1899,"close":1964,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1964},"2025-06-09",40.13,-0.61,-1.52,1784100,{"date":2411,"open":2125,"high":2412,"low":1443,"close":2406,"change":827,"percent_change":1765,"volume":2413,"transactions":9,"vwap":2406},"2025-06-06",40.27,1343600,{"date":2415,"open":2187,"high":1333,"low":1964,"close":1355,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1355},"2025-06-05",-0.56,-1.39,1509500,{"date":2420,"open":2421,"high":2422,"low":1948,"close":1339,"change":862,"percent_change":696,"volume":2423,"transactions":9,"vwap":1339},"2025-06-04",40.48,40.88,1398000,{"date":2425,"open":1428,"high":2356,"low":1428,"close":2426,"change":742,"percent_change":479,"volume":2427,"transactions":9,"vwap":2426},"2025-06-03",40.43,1254500,{"date":2429,"open":1376,"high":1289,"low":1454,"close":1255,"change":459,"percent_change":2088,"volume":2430,"transactions":9,"vwap":1255},"2025-06-02",1262500,{"date":2432,"open":2406,"high":1404,"low":1267,"close":1265,"change":2310,"percent_change":2363,"volume":2433,"transactions":9,"vwap":1265},"2025-05-30",1612600,{"date":2435,"open":1913,"high":2436,"low":1248,"close":2177,"change":905,"percent_change":766,"volume":2437,"transactions":9,"vwap":2177},"2025-05-29",40.58,1575200,{"date":2439,"open":2440,"high":2358,"low":2441,"close":1921,"change":448,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1921},"2025-05-28",39.98,39.67,1.11,1906300,{"date":2445,"open":2397,"high":2446,"low":1549,"close":2156,"change":1392,"percent_change":1643,"volume":2447,"transactions":9,"vwap":2156},"2025-05-27",39.71,1879400,{"date":2449,"open":1533,"high":1457,"low":1690,"close":2183,"change":1124,"percent_change":1943,"volume":2450,"transactions":9,"vwap":2183},"2025-05-23",1287200,{"date":2452,"open":1611,"high":2092,"low":1853,"close":1304,"change":720,"percent_change":346,"volume":2453,"transactions":9,"vwap":1304},"2025-05-22",1281600,{"date":2455,"open":1462,"high":1928,"low":1534,"close":1977,"change":2088,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1977},"2025-05-21",-2.11,1908100,{"date":2459,"open":2150,"high":1443,"low":2377,"close":2460,"change":325,"percent_change":1227,"volume":2461,"transactions":9,"vwap":2460},"2025-05-20",39.78,1323400,{"date":2463,"open":1977,"high":1318,"low":1977,"close":2464,"change":408,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-19",39.8,1.4,1489300,{"date":2468,"open":1580,"high":1457,"low":2469,"close":1907,"change":1130,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1907},"2025-05-16",38.21,2.4,1922800,{"date":2473,"open":1594,"high":1563,"low":2474,"close":1519,"change":219,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1519},"2025-05-15",38.27,-1.69,1460400,{"date":2478,"open":2103,"high":2479,"low":1551,"close":1549,"change":1143,"percent_change":2088,"volume":2480,"transactions":9,"vwap":1549},"2025-05-14",39.24,1286000,{"date":2482,"open":2103,"high":1588,"low":1310,"close":2129,"change":1068,"percent_change":1283,"volume":2483,"transactions":9,"vwap":2129},"2025-05-13",1584500,{"date":2485,"open":2479,"high":2486,"low":1498,"close":1586,"change":1068,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1586},"2025-05-12",39.53,1.25,2193700,{"date":2490,"open":2491,"high":1508,"low":1604,"close":1605,"change":945,"percent_change":1385,"volume":2492,"transactions":9,"vwap":1605},"2025-05-09",38.48,2137800,{"date":2494,"open":1557,"high":2495,"low":1519,"close":1507,"change":1501,"percent_change":1259,"volume":2496,"transactions":9,"vwap":1507},"2025-05-08",38.85,2485400,{"date":2498,"open":2061,"high":1599,"low":2024,"close":1700,"change":230,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1700},"2025-05-07",1.59,3045000,{"date":2502,"open":2503,"high":1801,"low":2503,"close":1768,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1768},"2025-05-06",33.71,3.44,10.06,6167800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":760,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-05",33.56,34.39,33.5,34.2,1.69,3873400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1392,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-02",33.52,33.79,33.099998,33.63,1.63,2915800,{"date":2524,"open":2511,"high":2525,"low":2526,"close":2527,"change":459,"percent_change":1319,"volume":2528,"transactions":9,"vwap":2527},"2025-05-01",33.83,33.060001,33.09,1160700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":148,"percent_change":1060,"volume":2535,"transactions":9,"vwap":2534},"2025-04-30",32.68,33.95,32.5,33.43,1924700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":271,"percent_change":1960,"volume":2542,"transactions":9,"vwap":2541},"2025-04-29",32.82,33.17,32.74,33.049999,2640900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1960,"percent_change":742,"volume":2549,"transactions":9,"vwap":2548},"2025-04-28",33.029999,33.58,32.7,33.02,2169200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":861,"percent_change":1630,"volume":2556,"transactions":9,"vwap":2555},"2025-04-25",32.88,33.24,32.6,32.93,795100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":271,"percent_change":1960,"volume":2563,"transactions":9,"vwap":2562},"2025-04-24",32.94,33.22,32.63,33,1594400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2352,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-04-23",33.19,33.67,32.65,32.97,2.14,2355800,{"date":181,"open":2573,"high":2574,"low":177,"close":2575,"change":1624,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},31.85,32.31,32.28,1.35,1794400]