[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SON":3,"homepage-market-summary":35,"stock-historical-SON":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SON","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sonoco Products Company","NYSE",null,"PAPERBOARD CONTAINERS & BOXES","Sonoco Products Co is engaged in the manufacture and supply of consumer and industrial packaging products, offering paper, metal, and plastic packaging solutions across multiple end markets. The company has two reportable segments: Consumer Packaging and Industrial Paper Packaging. The Consumer Packaging segment provides rigid packaging solutions mainly for food, beverage, household, personal care, and pharmaceutical products, while the Industrial Paper Packaging segment produces paper-based packaging materials such as tubes, cores, and protective packaging, supported by paper mills and recycling operations, serving industrial and consumer markets. It generates the majority of its revenue from the Consumer Packaging segment.","22,000","Hartsville, SC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.4628,2.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},48.4,47.61,48.9,47.11,47.74,0.66,1.38,1200928.786084,17036,48.2464,60.67,38.65,1174807.2185581555,44.3,10423,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},1094994,399672711.858097,4.2,"2025-04-28",[189,190,200,211,222,232,243,253,264,275,285,296,306,317,328,337,344,354,365,375,385,394,405,413,423,434,445,456,466,476,487,498,509,520,531,541,552,563,573,582,592,602,610,620,631,640,649,659,668,677,687,697,707,716,727,738,748,758,769,775,783,791,799,808,816,822,829,837,844,852,859,867,874,882,890,898,904,913,920,929,938,946,952,961,969,977,984,990,995,1000,1008,1016,1022,1028,1037,1045,1049,1057,1066,1074,1082,1090,1096,1102,1108,1117,1125,1132,1140,1147,1153,1159,1166,1173,1180,1186,1192,1200,1208,1215,1223,1230,1238,1247,1254,1261,1268,1274,1281,1287,1292,1299,1307,1314,1320,1328,1334,1341,1350,1356,1365,1371,1379,1385,1392,1398,1405,1411,1418,1423,1428,1433,1440,1448,1454,1460,1466,1473,1480,1485,1492,1499,1506,1513,1519,1525,1529,1534,1540,1547,1553,1561,1568,1574,1579,1586,1593,1599,1606,1609,1618,1626,1631,1637,1641,1648,1653,1658,1665,1671,1679,1684,1692,1700,1707,1714,1721,1726,1732,1739,1745,1750,1754,1759,1765,1771,1778,1785,1793,1800,1808,1815,1822,1830,1838,1844,1850,1857,1863,1870,1879,1886,1891,1898,1906,1914,1920,1927,1934,1940,1946,1953,1959,1966,1974,1983,1989,1994,2001,2009,2015,2020,2027,2033,2038,2046,2051,2058,2064,2070,2077,2084,2090,2095,2101,2108,2114,2121,2126,2131,2137,2146,2154,2160,2163,2170,2177,2185,2191,2195,2203,2211,2218,2226,2232,2240,2247,2255,2263,2269,2273,2279,2284,2289,2295,2301,2307,2311,2317,2323,2330,2338,2344,2349,2356,2361,2368,2375,2381,2390,2396,2402,2409,2414,2420,2425,2431,2436,2442,2448,2452,2456,2462,2468,2473,2478,2482,2487,2491,2495,2502,2509,2515,2522,2529,2533,2541,2548,2553,2557,2563,2568,2575,2579,2587,2591,2595,2601,2606,2613,2619,2623,2628,2632,2636,2640,2646,2651,2655,2660,2664,2667,2671,2678,2682,2686,2692,2698,2703,2708,2713,2717,2724,2732,2737],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",47.72,48.21,47.38,-0.28,-0.58,978191.549528,17648,47.7924,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",47.99,48.555,47.68,48.02,-0.2,-0.41,834245.04714,16278,48.0539,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",48.33,48.59,47.6574,48.22,-0.52,-1.07,1069521.420229,15514,48.2653,{"date":223,"open":224,"high":225,"low":213,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",49.13,49.24,48.74,0.24,0.49,964886.063309,16461,48.7487,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",48.31,48.785,47.55,48.5,-0.32,-0.66,1010874.320097,16989,48.4257,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",49.77,48.73,48.82,-0.79,-1.59,886403.241042,13367,48.9685,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",49.84,50.1964,49.1,49.61,-0.36,-0.72,867320.677135,15292,49.5248,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",49.47,50.15,49.07,49.97,-0.09,-0.18,913499.626542,16564,49.8226,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":57,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",50.2,50.34,49.59,50.06,0.2,785846.733661,14009,50.0489,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",50.76,50.98,49.35,49.96,-0.67,-1.32,964766.94353,16336,49.9066,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",50.63,51.16,50.38,-0.06,-0.12,1182902.806359,22517,50.7678,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",50.09,51.02,49.65,50.69,1.44,2.92,1125096.61834,19458,50.392,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",49.26,49.87,48.8,49.25,0.41,0.84,1150215.070044,19554,49.3343,{"date":329,"open":330,"high":322,"low":20,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",48.91,48.84,0.02,0.04,1834970.166961,17456,48.8254,{"date":338,"open":279,"high":279,"low":339,"close":247,"change":323,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",48.43,0.85,1171819.979131,19042,48.8336,{"date":345,"open":346,"high":266,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",48.6,48.11,48.41,0.13,0.27,1472579.107996,26139,48.6876,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",48.69,48.7,47.815,48.28,-0.04,-0.08,1022336.867249,17701,48.1821,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":181,"volume":372,"transactions":373,"vwap":374},"2026-09-14",47.98,48.68,47.83,48.32,0.48,1045906.411553,19431,48.3558,{"date":376,"open":257,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",49.49,47.59,47.84,-0.59,-1.22,1557786.078695,22349,47.8722,{"date":386,"open":387,"high":388,"low":389,"close":339,"change":333,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",48.3,49.02,47.77,0.08,1342597.280375,21058,48.2886,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",49.74,50.33,47.735,48.39,-1.48,-2.97,1717965.003085,28334,48.3539,{"date":406,"open":407,"high":407,"low":255,"close":320,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",51.89,-2.08,-4,1814948.247032,24764,50.2451,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":101,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",52.35,52.695,51.595,51.95,-1.4,1400134.624888,25616,52.0359,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",53.8,53.875,50.75,52.69,-2.05,-3.74,1637958.795836,28203,52.4481,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",54.35,55.14,54.045,54.74,0.65,1.2,606313.809285,12871,54.7772,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",55.09,55.38,53.86,54.09,-1.06,-1.92,822493.479154,15745,54.2379,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":292,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",56.905,57.34,55.03,55.15,-2.34,1452378.868256,15994,55.312,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":163,"volume":473,"transactions":474,"vwap":475},"2026-08-28",57.1,57.495,56.355,56.47,-0.24,722085.19799,11170,56.5963,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",56.7,57.455,56.61,56.71,-0.84,-1.46,767908.334613,15193,56.8715,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",57.26,58.878,57.19,57.55,-0.33,-0.57,904105.435133,16277,57.7614,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",57.64,57.97,56.99,57.88,0.39,0.68,1104404.411651,17218,57.7,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",59.47,59.75,56.56,57.49,-1.99,-3.35,1153989.825265,20400,57.4868,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",58.99,59.62,58.62,59.48,1.15,1.97,833148.821637,22161,59.3352,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",56.78,58.705,58.33,0.43,0.74,576980.416541,11051,58.2538,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",57.62,58.09,57.245,57.9,0.7,1.22,874616.222257,17878,57.729,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",57.27,57.8,56.63,57.2,0.45,0.79,877070.441624,14463,57.1798,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",57.75,56.62,56.75,-1.52,-2.61,696010.817136,14580,56.9137,{"date":574,"open":575,"high":576,"low":565,"close":577,"change":360,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-14",58.21,58.325,58.27,-0.07,517828.340103,12166,58.1069,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",57.53,58.64,58.31,0.21,0.36,543633.800134,12321,58.2948,{"date":593,"open":546,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",58.38,57.3,58.1,0.3,0.52,615430.075222,15056,58.0239,{"date":603,"open":604,"high":605,"low":606,"close":555,"change":578,"percent_change":302,"volume":607,"transactions":608,"vwap":609},"2026-08-11",57.57,58.17,57.201,723972.127843,14791,57.7556,{"date":611,"open":612,"high":546,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",56.98,56.43,57.87,-0.15,-0.26,857987.853798,16810,57.4553,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",57.02,58.06,56.53,58.02,0.95,1.66,634758.485051,13750,57.7121,{"date":632,"open":633,"high":634,"low":622,"close":635,"change":50,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",58.46,58.71,57.07,-2.38,943572.587203,14945,57.2664,{"date":641,"open":585,"high":642,"low":643,"close":633,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",58.73,58.11,-0.16,-0.27,792348.624528,16864,58.4134,{"date":650,"open":651,"high":652,"low":653,"close":524,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",56.77,58.655,56.06,2.2,3.9,903183.655535,18364,58.1662,{"date":660,"open":635,"high":500,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",56.04,56.42,0.06,0.11,1950225.885434,30678,56.4643,{"date":669,"open":556,"high":670,"low":448,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",56.85,56.36,-0.46,-0.81,1422988.337283,21739,56.1665,{"date":678,"open":679,"high":680,"low":513,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",59.2,59.29,56.82,-2.16,-3.66,1348188.141273,23902,56.9702,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":569,"volume":694,"transactions":695,"vwap":696},"2026-07-29",59.99,60.24,58.51,58.98,-1.58,1239172.062593,22258,58.9805,{"date":698,"open":699,"high":30,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",59.5,59.285,60.56,1.88,3.2,1273631.446175,21854,60.2729,{"date":708,"open":709,"high":710,"low":546,"close":711,"change":558,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",58,59.03,58.68,0.77,1515236.087522,23873,58.6416,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",56.88,58.615,55.49,58.23,1.91,3.39,1327423.62734,23761,57.7309,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",57.66,57.67,55.26,56.32,1.17,2.12,2001288.027566,31272,56.5421,{"date":739,"open":740,"high":741,"low":742,"close":461,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",56,56.13,54.61,0.44,0.8,1317594.805115,21802,55.1211,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":173,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",55.63,56.2399,54.055,54.71,0.22,1154309.488768,20461,54.9521,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",56.68,56.72,54.425,54.59,-1.98,-3.5,1407230.853228,23589,54.8489,{"date":770,"open":771,"high":612,"low":772,"close":773,"change":504,"percent_change":146,"volume":774,"transactions":9,"vwap":773},"2026-07-17",56.49,55.73,56.57,1064800,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",54,56.31,56.18,2.45,4.56,1211800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":181,"volume":790,"transactions":9,"vwap":788},"2026-07-15",53,54.31,52.95,53.73,0.53,1120900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":482,"volume":798,"transactions":9,"vwap":796},"2026-07-14",54.36,54.53,53.040001,53.2,-0.45,1107900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",56.21,56.25,53.5,53.65,-2.24,-4.01,1868100,{"date":809,"open":810,"high":513,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",55.36,55.31,55.89,0.83,1.51,761100,{"date":817,"open":818,"high":740,"low":819,"close":820,"change":536,"percent_change":559,"volume":821,"transactions":9,"vwap":820},"2026-07-09",55.46,55.0099983,55.060001,982400,{"date":823,"open":740,"high":740,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",53.93,54.63,-1.86,-3.29,1136700,{"date":830,"open":831,"high":832,"low":833,"close":771,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":771},"2026-07-07",57.33,57.96,56.41,-0.51,-0.89,1269300,{"date":838,"open":839,"high":840,"low":662,"close":841,"change":163,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-06",57.79,57.89,57,-0.73,859500,{"date":845,"open":773,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",57.51,56.19,57.42,1.27,2.26,684200,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":206,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-01",55.56,57.22,56.15,-0.35,1336900,{"date":860,"open":861,"high":862,"low":810,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",55.67,56.79,56.35,0.62,1.11,1132300,{"date":868,"open":869,"high":870,"low":871,"close":772,"change":864,"percent_change":872,"volume":873,"transactions":9,"vwap":772},"2026-06-29",54.41,55.75,53.82,1.13,1176200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":712,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-26",54.18,55.16,54.080002,55.11,1.42,1445200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":744,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-25",53.84,54.81,53.56,54.34,1.49,1248200,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",51.39,53.55,53.54,2.75,5.41,1276800,{"date":899,"open":900,"high":901,"low":308,"close":902,"change":78,"percent_change":440,"volume":903,"transactions":9,"vwap":902},"2026-06-23",50.18,50.93,50.79,1213700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",50.61,51.66,49.88,50.46,-0.22,-0.43,1973700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":332,"percent_change":333,"volume":919,"transactions":9,"vwap":918},"2026-06-18",51,51.81,50.43,50.68,2338700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",50.99,52.13,50.32,50.66,-0.56,-1.09,1106500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",50.44,51.48,50.060001,51.22,0.87,1.73,1227700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":910,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-15",51.2,51.9,50.25,50.35,-0.44,1256700,{"date":947,"open":915,"high":948,"low":949,"close":950,"change":333,"percent_change":390,"volume":951,"transactions":9,"vwap":950},"2026-06-12",51.24,49.86,50.57,1229600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",49.41,50.81,48.26,50.53,1.54,3.14,1694500,{"date":962,"open":963,"high":900,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",49.75,48.65,48.99,-0.91,-1.82,1385700,{"date":970,"open":237,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",49.98,48.19,49.9,2.29,4.81,1114500,{"date":978,"open":979,"high":980,"low":981,"close":21,"change":173,"percent_change":982,"volume":983,"transactions":9,"vwap":21},"2026-06-08",47.2,47.87,46.77,0.25,1023200,{"date":985,"open":986,"high":956,"low":987,"close":988,"change":857,"percent_change":842,"volume":989,"transactions":9,"vwap":988},"2026-06-05",47.73,47.14,47.49,1076800,{"date":991,"open":992,"high":142,"low":192,"close":379,"change":239,"percent_change":993,"volume":994,"transactions":9,"vwap":379},"2026-06-04",49.18,-1.36,1432000,{"date":996,"open":331,"high":997,"low":998,"close":237,"change":291,"percent_change":993,"volume":999,"transactions":9,"vwap":237},"2026-06-03",49.55,48.46,730500,{"date":1001,"open":205,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",49.64,47.97,49.17,1.18,2.46,1309600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":202,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":202},"2026-06-01",48.12,48.56,47.51,-0.69,-1.42,1597200,{"date":1017,"open":1018,"high":267,"low":1019,"close":368,"change":482,"percent_change":1020,"volume":1021,"transactions":9,"vwap":368},"2026-05-29",49.34,48.66,-1.7,1621700,{"date":1023,"open":1024,"high":949,"low":1025,"close":1026,"change":195,"percent_change":926,"volume":1027,"transactions":9,"vwap":1026},"2026-05-28",49.37,48.81,49.52,1275200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",50.11,50.64,49.3,49.8,0.09,0.18,829300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":146,"volume":1044,"transactions":9,"vwap":1042},"2026-05-26",49.5,50.12,49.39,49.71,0.34,1116500,{"date":1046,"open":388,"high":279,"low":1047,"close":1024,"change":547,"percent_change":312,"volume":1048,"transactions":9,"vwap":1024},"2026-05-22",48.72,797100,{"date":1050,"open":1051,"high":268,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-21",47.6,46.81,48.67,0.67,1.4,1288400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",46.86,48.0099983,46.080002,48,1.64,3.54,1350800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":196,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",46.5,46.93,45.91,46.36,-1.24,1393400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":982,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-18",46.92,47.7,46.53,46.94,0.54,1194500,{"date":1083,"open":1084,"high":1024,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",49.099998,46.63,46.69,-2.73,-5.52,1398000,{"date":1091,"open":1092,"high":1093,"low":1041,"close":1094,"change":259,"percent_change":260,"volume":1095,"transactions":9,"vwap":1094},"2026-05-14",50.029999,50.22,49.42,1363800,{"date":1097,"open":1098,"high":950,"low":1039,"close":1099,"change":494,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",50.24,49.78,-1.13,1607700,{"date":1103,"open":1104,"high":1105,"low":278,"close":943,"change":260,"percent_change":1106,"volume":1107,"transactions":9,"vwap":943},"2026-05-12",51.049999,51.44,-1.41,1504000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",51.41,51.82,50.88,51.07,-0.49,-0.95,1041100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":615,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-08",51.34,52.37,50.91,51.56,-0.29,1444200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":380,"percent_change":1100,"volume":1131,"transactions":9,"vwap":1130},"2026-05-07",52.47,52.67,51.69,51.71,929900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",51.5,52.71,52.3,1.82,3.61,1493100,{"date":1141,"open":1142,"high":1143,"low":310,"close":1144,"change":1145,"percent_change":936,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",49.81,50.83,50.48,0.86,824600,{"date":1148,"open":1149,"high":269,"low":992,"close":1150,"change":944,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-04",49.57,49.62,-0.88,1071700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":933,"change":57,"percent_change":281,"volume":1158,"transactions":9,"vwap":933},"2026-05-01",50.86,51.42,49.6,1045600,{"date":1160,"open":1032,"high":1161,"low":1162,"close":290,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":290},"2026-04-30",50.56,48.95,0.81,1.65,1631500,{"date":1167,"open":1168,"high":1169,"low":22,"close":1170,"change":1171,"percent_change":568,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",49.72,50.4,49.15,-0.76,2192300,{"date":1174,"open":915,"high":940,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",49.68,49.91,-0.34,-0.68,1460500,{"date":1181,"open":1182,"high":300,"low":322,"close":942,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":942},"2026-04-27",49.36,1.8,3.72,1517000,{"date":1187,"open":247,"high":1188,"low":972,"close":1189,"change":101,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-24",49.66,48.45,-1.5,2066300,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",47.75,50.73,49.19,1.61,3.38,3373100,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",52.8,46.45,47.58,-9.21,-16.22,7355100,{"date":1209,"open":833,"high":1210,"low":1211,"close":862,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":862},"2026-04-21",57.13,55.45,-0.01,-0.02,1032200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":451,"volume":1222,"transactions":9,"vwap":1220},"2026-04-20",57.38,57.84,56.51,56.8,-0.61,1009000,{"date":1224,"open":1225,"high":729,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",55.43,57.41,2.14,3.87,764500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1034,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-16",55.07,55.8,54.89,55.27,0.16,902800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-15",54.6,55.55,54.12,55.18,0.32,0.58,1686900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":361,"percent_change":615,"volume":1253,"transactions":9,"vwap":1252},"2026-04-14",54.91,55.12,54.39,54.86,624200,{"date":1255,"open":1219,"high":773,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-13",54.38,54.94,-1.43,-2.54,959600,{"date":1262,"open":1263,"high":1264,"low":732,"close":1265,"change":1266,"percent_change":598,"volume":1267,"transactions":9,"vwap":1265},"2026-04-10",56.58,57.049999,56.37,0.29,795300,{"date":1269,"open":1270,"high":801,"low":1232,"close":1271,"change":1244,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-09",55.32,56.080002,0.57,768400,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":959,"volume":1280,"transactions":9,"vwap":1278},"2026-04-08",55.24,56.2,55.76,1.7,907500,{"date":1282,"open":871,"high":1283,"low":1284,"close":1285,"change":302,"percent_change":910,"volume":1286,"transactions":9,"vwap":1285},"2026-04-07",54.28,53.52,54.060001,613900,{"date":1288,"open":869,"high":1289,"low":450,"close":876,"change":239,"percent_change":1290,"volume":1291,"transactions":9,"vwap":876},"2026-04-06",54.72,-1.2,576000,{"date":1293,"open":887,"high":1294,"low":1295,"close":1296,"change":493,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-02",55.44,54.049999,54.84,-0.6,670600,{"date":1300,"open":1301,"high":1302,"low":1251,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-01",54.96,55.71,55.17,1.08,2,960000,{"date":1308,"open":1309,"high":869,"low":1310,"close":450,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":450},"2026-03-31",53.74,52.97,0.91,1.71,1024300,{"date":1315,"open":1316,"high":884,"low":1317,"close":1318,"change":1212,"percent_change":1213,"volume":1319,"transactions":9,"vwap":1318},"2026-03-30",53.41,52.65,53.18,1151300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1013,"volume":1327,"transactions":9,"vwap":1325},"2026-03-27",53.32,53.67,52.9,53.19,-0.37,973700,{"date":1329,"open":1318,"high":425,"low":1330,"close":886,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":886},"2026-03-26",52.85,0.14,0.26,752300,{"date":1335,"open":1336,"high":1284,"low":1337,"close":1338,"change":112,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-25",52.98,52.19,53.42,1.69,948100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-24",51.51,53.0099983,51.25,52.53,0.75,1.45,557200,{"date":1351,"open":1119,"high":1352,"low":1353,"close":1354,"change":865,"percent_change":79,"volume":1355,"transactions":9,"vwap":1354},"2026-03-23",52.44,50.94,51.78,727800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",51.75,51.94,50.27,50.67,-1.14,-2.2,1761100,{"date":1366,"open":56,"high":1367,"low":1368,"close":916,"change":217,"percent_change":1369,"volume":1370,"transactions":9,"vwap":916},"2026-03-19",52.26,50.96,-0.99,957800,{"date":1372,"open":1373,"high":893,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-18",53.23,52.31,52.33,-1.27,-2.37,778200,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":361,"percent_change":615,"volume":1384,"transactions":9,"vwap":1383},"2026-03-17",53.22,54.3,53.6,815200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":588,"percent_change":505,"volume":1391,"transactions":9,"vwap":1390},"2026-03-16",53.62,54.16,53.14,53.68,919600,{"date":1393,"open":1394,"high":803,"low":1395,"close":1322,"change":1245,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1322},"2026-03-13",53.34,52.78,1.1,858900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":911,"percent_change":673,"volume":1404,"transactions":9,"vwap":1403},"2026-03-12",53.25,55,52.55,52.74,982000,{"date":1406,"open":796,"high":1407,"low":1352,"close":1408,"change":302,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-11",53.47,53.17,-0.23,738900,{"date":1412,"open":1325,"high":1413,"low":1374,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-10",54.07,53.29,-0.11,-0.21,954100,{"date":1419,"open":1128,"high":1420,"low":1122,"close":1421,"change":663,"percent_change":664,"volume":1422,"transactions":9,"vwap":1421},"2026-03-09",53.75,53.4,987900,{"date":1424,"open":886,"high":1425,"low":1426,"close":1394,"change":117,"percent_change":842,"volume":1427,"transactions":9,"vwap":1394},"2026-03-06",54.22,52.75,797300,{"date":1429,"open":825,"high":1430,"low":1316,"close":788,"change":65,"percent_change":1431,"volume":1432,"transactions":9,"vwap":788},"2026-03-05",54.78,-2.27,617000,{"date":1434,"open":1435,"high":750,"low":1436,"close":1437,"change":1438,"percent_change":1115,"volume":1439,"transactions":9,"vwap":1437},"2026-03-04",55.54,54.47,54.98,-0.53,647800,{"date":1441,"open":439,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-03",55.81,53.98,55.51,-0.87,-1.54,724400,{"date":1449,"open":856,"high":1450,"low":1451,"close":1452,"change":270,"percent_change":644,"volume":1453,"transactions":9,"vwap":1452},"2026-03-02",56.54,55.099998,56.38,799800,{"date":1455,"open":1456,"high":773,"low":1457,"close":471,"change":141,"percent_change":1458,"volume":1459,"transactions":9,"vwap":471},"2026-02-27",55.65,55.19,1.06,798600,{"date":1461,"open":740,"high":1462,"low":820,"close":1463,"change":333,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-26",56.16,55.88,0.07,835100,{"date":1467,"open":1468,"high":624,"low":1469,"close":1470,"change":1072,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-25",56.5,55.029999,55.84,-2.17,929800,{"date":1474,"open":1475,"high":1476,"low":481,"close":1477,"change":587,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-24",56.87,57.98,57.080002,0.37,995400,{"date":1481,"open":1463,"high":1475,"low":1482,"close":1475,"change":1483,"percent_change":537,"volume":1484,"transactions":9,"vwap":1475},"2026-02-23",55.57,0.42,901300,{"date":1486,"open":1487,"high":1488,"low":1444,"close":1489,"change":1490,"percent_change":505,"volume":1491,"transactions":9,"vwap":1489},"2026-02-20",55.93,56.95,56.45,0.38,1501800,{"date":1493,"open":614,"high":1494,"low":1487,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-19",58.25,56.07,-1.56,-2.71,1302300,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1311,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-18",56.83,58.44,57.63,1.6,2453200,{"date":1507,"open":803,"high":1508,"low":1509,"close":761,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":761},"2026-02-17",57.83,52.89,5.05,9.77,2954800,{"date":1514,"open":955,"high":1515,"low":955,"close":1516,"change":1478,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-13",51.83,51.67,0.72,1483900,{"date":1520,"open":1134,"high":1521,"low":1522,"close":1523,"change":302,"percent_change":1409,"volume":1524,"transactions":9,"vwap":1523},"2026-02-12",52.38,51.14,51.3,1017800,{"date":1526,"open":1156,"high":1527,"low":940,"close":1156,"change":390,"percent_change":1236,"volume":1528,"transactions":9,"vwap":1156},"2026-02-11",51.84,796700,{"date":1530,"open":1531,"high":1532,"low":1361,"close":1119,"change":1272,"percent_change":94,"volume":1533,"transactions":9,"vwap":1119},"2026-02-10",51.060001,51.6,898900,{"date":1535,"open":948,"high":1536,"low":278,"close":1537,"change":1538,"percent_change":218,"volume":1539,"transactions":9,"vwap":1537},"2026-02-09",51.32,50.77,-0.55,1064900,{"date":1541,"open":1542,"high":1543,"low":1195,"close":1536,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2026-02-06",51.29,51.73,0.5,0.98,978000,{"date":1548,"open":1523,"high":1515,"low":957,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-05",50.82,-0.8,-1.55,1001000,{"date":1554,"open":289,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-04",51.74,49.31,51.62,2.61,5.33,1160000,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1146,"transactions":9,"vwap":1565},"2026-02-03",48.29,49.46,49.0099983,0.76,1.58,{"date":1569,"open":1570,"high":1571,"low":1204,"close":1572,"change":982,"percent_change":598,"volume":1573,"transactions":9,"vwap":1572},"2026-02-02",47.85,48.49,48.25,920200,{"date":1575,"open":1204,"high":1576,"low":1577,"close":1062,"change":1331,"percent_change":1266,"volume":1578,"transactions":9,"vwap":1062},"2026-01-30",48.040001,47,1672500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":324,"volume":1552,"transactions":9,"vwap":1584},"2026-01-29",47.66,48.029999,47.36,47.86,0.4,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":291,"percent_change":50,"volume":1592,"transactions":9,"vwap":1591},"2026-01-28",48.060001,48.54,47.19,47.46,1181300,{"date":1594,"open":1595,"high":1047,"low":1062,"close":1596,"change":673,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-27",48.62,48.13,-1.66,792800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1043,"percent_change":547,"volume":1605,"transactions":9,"vwap":1604},"2026-01-26",48.93,49.12,48.15,48.94,753300,{"date":1607,"open":998,"high":247,"low":1570,"close":346,"change":644,"percent_change":493,"volume":1608,"transactions":9,"vwap":346},"2026-01-23",887200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-22",48.79,48.83,48.09,48.76,0.55,1.14,836700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":193,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":193},"2026-01-21",47.65,48.63,47.54,0.51,1.07,941400,{"date":1627,"open":387,"high":1047,"low":378,"close":1077,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1077},"2026-01-20",-1.01,-2.07,711100,{"date":1632,"open":1633,"high":1633,"low":387,"close":1634,"change":1635,"percent_change":673,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",48.98,48.71,-0.4,1075200,{"date":1638,"open":225,"high":1039,"low":1614,"close":1639,"change":1416,"percent_change":911,"volume":1640,"transactions":9,"vwap":1639},"2026-01-15",49.11,1206900,{"date":1642,"open":1643,"high":1002,"low":24,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-14",47.8,49.32,1.68,3.53,1339800,{"date":1649,"open":1650,"high":1571,"low":1583,"close":1651,"change":1331,"percent_change":1266,"volume":1652,"transactions":9,"vwap":1651},"2026-01-13",47.71,47.64,1056000,{"date":1654,"open":194,"high":369,"low":1076,"close":1655,"change":1656,"percent_change":1244,"volume":1657,"transactions":9,"vwap":1655},"2026-01-12",47.5,0.15,750100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":598,"percent_change":865,"volume":1664,"transactions":9,"vwap":1663},"2026-01-09",46.79,47.4,46.56,47.35,674500,{"date":1666,"open":1667,"high":979,"low":1668,"close":1669,"change":94,"percent_change":780,"volume":1670,"transactions":9,"vwap":1669},"2026-01-08",45.49,45.3,46.83,938500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1178,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-07",46.37,46.96,45.22,45.71,-1.47,738800,{"date":1680,"open":1675,"high":1681,"low":1675,"close":1682,"change":1347,"percent_change":1063,"volume":1683,"transactions":9,"vwap":1682},"2026-01-06",46.51,46.39,1006400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":849,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-05",45.18,45.94,44.81,45.64,2.86,1218300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":156,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-02",43.64,44.67,43.33,44.37,1.67,710400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1694,"change":1705,"percent_change":238,"volume":1706,"transactions":9,"vwap":1694},"2025-12-31",43.67,44.099998,43.55,-0.14,641700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":271,"percent_change":207,"volume":1713,"transactions":9,"vwap":1712},"2025-12-30",43.84,44.060001,43.56,43.78,602900,{"date":1715,"open":1716,"high":1703,"low":1717,"close":1718,"change":1719,"percent_change":1458,"volume":1720,"transactions":9,"vwap":1718},"2025-12-29",43.5,43.35,43.96,0.46,667100,{"date":1722,"open":1723,"high":1711,"low":1724,"close":1716,"change":1043,"percent_change":559,"volume":1725,"transactions":9,"vwap":1716},"2025-12-26",43.21,43.11,391900,{"date":1727,"open":1728,"high":1716,"low":1729,"close":1730,"change":663,"percent_change":1331,"volume":1731,"transactions":9,"vwap":1730},"2025-12-24",43.24,42.96,43.16,394400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":578,"percent_change":644,"volume":1738,"transactions":9,"vwap":1737},"2025-12-23",43.13,43.34,42.97,43.099998,781600,{"date":1740,"open":1741,"high":1716,"low":1742,"close":1743,"change":1705,"percent_change":238,"volume":1744,"transactions":9,"vwap":1743},"2025-12-22",42.92,42.69,43.17,1033800,{"date":1746,"open":1723,"high":1747,"low":1734,"close":1748,"change":360,"percent_change":270,"volume":1749,"transactions":9,"vwap":1748},"2025-12-19",43.77,43.31,1930700,{"date":1751,"open":1730,"high":1709,"low":1730,"close":1717,"change":1752,"percent_change":743,"volume":1753,"transactions":9,"vwap":1717},"2025-12-18",0.19,1283900,{"date":1755,"open":1756,"high":1696,"low":1757,"close":1730,"change":1236,"percent_change":1478,"volume":1758,"transactions":9,"vwap":1730},"2025-12-17",42.88,42.52,1183000,{"date":1760,"open":1736,"high":1761,"low":1762,"close":1763,"change":663,"percent_change":1331,"volume":1764,"transactions":9,"vwap":1763},"2025-12-16",43.41,42.61,43,1002000,{"date":1766,"open":1767,"high":1724,"low":1768,"close":1769,"change":371,"percent_change":872,"volume":1770,"transactions":9,"vwap":1769},"2025-12-15",42.62,42.47,42.94,888300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1266,"percent_change":146,"volume":1777,"transactions":9,"vwap":1776},"2025-12-12",42.29,42.65,42.080002,42.46,939000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":227,"percent_change":1272,"volume":1784,"transactions":9,"vwap":1783},"2025-12-11",42,42.44,41.97,42.17,757900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":132,"volume":1792,"transactions":9,"vwap":1790},"2025-12-10",40.74,42.0099983,40.55,41.93,1.21,1203300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":151,"percent_change":672,"volume":1799,"transactions":9,"vwap":1798},"2025-12-09",40.78,41.36,40.39,40.72,904000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":217,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-08",41.44,41.76,40.79,40.91,-1.26,940600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1331,"percent_change":1043,"volume":1814,"transactions":9,"vwap":1813},"2025-12-05",41.25,41.57,41.080002,41.43,725600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":361,"percent_change":151,"volume":1821,"transactions":9,"vwap":1820},"2025-12-04",41.54,41.79,41.26,41.29,664600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1266,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-03",41.099998,41.77,41.040001,41.37,0.71,829000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1812,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1812},"2025-12-02",42.3,42.51,40.86,-1.21,-2.86,1001900,{"date":1839,"open":1780,"high":1840,"low":1841,"close":1773,"change":173,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1773},"2025-12-01",42.66,41.85,0.28,874000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1783,"change":588,"percent_change":1145,"volume":1849,"transactions":9,"vwap":1783},"2025-11-28",41.78,42.49,41.75,535200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":227,"percent_change":1245,"volume":1856,"transactions":9,"vwap":1855},"2025-11-26",41.5,42.21,40.96,41.81,737400,{"date":1858,"open":1859,"high":1848,"low":1860,"close":1811,"change":813,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1811},"2025-11-25",41.09,41.060001,2.04,632000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1787,"change":1868,"percent_change":1171,"volume":1869,"transactions":9,"vwap":1787},"2025-11-24",40.68,40.97,40.0099983,-0.31,1228000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-21",39.97,41.6,39.83,41.049999,1.28,3.22,1197800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":270,"percent_change":1409,"volume":1885,"transactions":9,"vwap":1884},"2025-11-20",39.86,40.27,39.6,39.77,1127900,{"date":1887,"open":1872,"high":1888,"low":1889,"close":1881,"change":151,"percent_change":43,"volume":1890,"transactions":9,"vwap":1881},"2025-11-19",40.13,39.27,814300,{"date":1892,"open":1882,"high":1893,"low":1894,"close":1895,"change":616,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-18",40.52,39.67,40.049999,-0.65,1067600,{"date":1899,"open":1866,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-17",41,40.12,40.31,-0.62,-1.51,1008300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1446,"volume":1913,"transactions":9,"vwap":1911},"2025-11-14",41.41,41.69,40.64,40.93,-0.64,854700,{"date":1915,"open":1916,"high":1781,"low":1917,"close":1811,"change":1876,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1811},"2025-11-13",40.4,40.38,3.18,1736200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":259,"percent_change":835,"volume":1926,"transactions":9,"vwap":1925},"2025-11-12",40.73,41.02,40.26,40.29,774100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":664,"percent_change":350,"volume":1933,"transactions":9,"vwap":1932},"2025-11-11",40.84,41.3,40.41,40.65,830100,{"date":1935,"open":1936,"high":1804,"low":1937,"close":1938,"change":1705,"percent_change":1177,"volume":1939,"transactions":9,"vwap":1938},"2025-11-10",40.25,39.75,40.54,1177000,{"date":1941,"open":1924,"high":1942,"low":1943,"close":1865,"change":1944,"percent_change":1272,"volume":1945,"transactions":9,"vwap":1865},"2025-11-07",40.76,40.15,0.23,922900,{"date":1947,"open":1948,"high":1820,"low":1949,"close":1950,"change":1635,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-06",40.98,40.35,40.45,-0.98,1039000,{"date":1954,"open":1936,"high":1955,"low":1895,"close":147,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":147},"2025-11-05",40.89,0.78,1.95,1199100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1035,"percent_change":558,"volume":1965,"transactions":9,"vwap":1964},"2025-11-04",39.65,40.44,39.59,40.07,1148000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1178,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-03",40.22,40.33,39.71,39.89,-1.68,1864600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-31",39.049999,40.66,38.76,40.57,1.3,3.31,2635000,{"date":1984,"open":1985,"high":1986,"low":31,"close":1889,"change":911,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1889},"2025-10-30",39.36,39.55,-1.08,2373500,{"date":1990,"open":1991,"high":1902,"low":1889,"close":1991,"change":797,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-29",39.7,-1.12,2903600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1943,"change":146,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1943},"2025-10-28",39.5,40.53,39.16,1.75,1745000,{"date":2002,"open":2003,"high":1931,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-27",40.36,39.34,39.46,-0.9,-2.23,2948700,{"date":2010,"open":2011,"high":2012,"low":1968,"close":2003,"change":218,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2003},"2025-10-24",41.45,41.67,-2.58,2015400,{"date":2016,"open":2017,"high":2018,"low":1948,"close":1813,"change":301,"percent_change":1705,"volume":2019,"transactions":9,"vwap":1813},"2025-10-23",41.91,43.37,2743200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1244,"percent_change":1956,"volume":2026,"transactions":9,"vwap":2025},"2025-10-22",41.16,42.09,40.92,41.49,1701400,{"date":2028,"open":2029,"high":2030,"low":1997,"close":2031,"change":440,"percent_change":1504,"volume":2032,"transactions":9,"vwap":2031},"2025-10-21",40.87,41.2,41.17,1710500,{"date":2034,"open":2035,"high":2036,"low":1895,"close":1893,"change":228,"percent_change":548,"volume":2037,"transactions":9,"vwap":1893},"2025-10-20",40.11,40.71,1330600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":238,"volume":2045,"transactions":9,"vwap":2043},"2025-10-17",39.49,40.34,39.43,40.029999,-0.13,1541500,{"date":2047,"open":1888,"high":2048,"low":1874,"close":2049,"change":587,"percent_change":789,"volume":2050,"transactions":9,"vwap":2049},"2025-10-16",40.43,40.16,1252900,{"date":2052,"open":2053,"high":2054,"low":2040,"close":2055,"change":1478,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-15",39.61,40.080002,39.95,0.93,1149600,{"date":2059,"open":2060,"high":1971,"low":2061,"close":2062,"change":1034,"percent_change":1944,"volume":2063,"transactions":9,"vwap":2062},"2025-10-14",39.3,39.13,39.58,972300,{"date":2065,"open":2066,"high":1789,"low":2067,"close":2040,"change":302,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2040},"2025-10-13",40,39.38,-0.3,1227900,{"date":2071,"open":2072,"high":1977,"low":2073,"close":2053,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2053},"2025-10-10",40.5,39.52,-0.82,-2.03,1803800,{"date":2078,"open":2079,"high":2080,"low":2049,"close":2048,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2048},"2025-10-09",42.25,42.37,-2.19,-5.14,1815700,{"date":2085,"open":1774,"high":2086,"low":2087,"close":1767,"change":1656,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1767},"2025-10-08",42.78,42.4,0.35,698500,{"date":2091,"open":2092,"high":1737,"low":2093,"close":1768,"change":1416,"percent_change":1114,"volume":2094,"transactions":9,"vwap":1768},"2025-10-07",42.83,42.07,745400,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1912,"percent_change":400,"volume":2100,"transactions":9,"vwap":2099},"2025-10-06",43.23,42.6,42.68,792200,{"date":2102,"open":2103,"high":1711,"low":2104,"close":2105,"change":227,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-03",43.14,43.07,43.32,0.56,814700,{"date":2109,"open":1769,"high":2110,"low":2111,"close":2112,"change":333,"percent_change":1034,"volume":2113,"transactions":9,"vwap":2112},"2025-10-02",43.22,42.76,43.080002,700700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":72,"percent_change":302,"volume":2120,"transactions":9,"vwap":2119},"2025-10-01",42.99,43.44,42.77,43.040001,933500,{"date":2122,"open":2098,"high":1734,"low":2123,"close":2124,"change":1244,"percent_change":1347,"volume":2125,"transactions":9,"vwap":2124},"2025-09-30",42.36,43.09,1271200,{"date":2127,"open":2128,"high":2128,"low":1790,"close":2118,"change":1362,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2118},"2025-09-29",44.12,-2.6,1712500,{"date":2132,"open":2128,"high":2133,"low":2134,"close":2135,"change":206,"percent_change":797,"volume":2136,"transactions":9,"vwap":2135},"2025-09-26",44.31,43.68,43.91,1142300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-25",44.83,45.07,43.99,44.11,-0.97,-2.15,1495500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":926,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-24",46.0099983,46.19,45.0099983,45.080002,-1.23,1043700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1689,"change":2068,"percent_change":1896,"volume":2159,"transactions":9,"vwap":1689},"2025-09-23",45.9,46.64,45.62,868700,{"date":2161,"open":1203,"high":1203,"low":1689,"close":1687,"change":1326,"percent_change":1550,"volume":2162,"transactions":9,"vwap":1687},"2025-09-22",985600,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1904,"volume":2169,"transactions":9,"vwap":2167},"2025-09-19",47.049999,46,46.31,-0.71,1544200,{"date":2171,"open":2172,"high":2173,"low":981,"close":2174,"change":1326,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-18",47.3,47.47,47.02,-0.78,659900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":754,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-17",47.48,48.37,47.15,47.39,0.47,805700,{"date":2186,"open":986,"high":1584,"low":2187,"close":2188,"change":1538,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-16",47.040001,47.17,-1.15,904500,{"date":2192,"open":399,"high":2193,"low":1651,"close":192,"change":578,"percent_change":615,"volume":2194,"transactions":9,"vwap":192},"2025-09-15",49.76,1690500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1245,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-12",47.29,47.89,46.9,47.79,1.23,853000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":526,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-11",45.95,47.23,45.75,47.21,2.5,884100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":588,"percent_change":559,"volume":2217,"transactions":9,"vwap":2216},"2025-09-10",45.46,46.07,45.39,46.060001,896200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":43,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-09",46.16,46.18,45.54,45.7,-1.02,849700,{"date":2227,"open":2228,"high":1682,"low":2229,"close":2230,"change":72,"percent_change":1415,"volume":2231,"transactions":9,"vwap":2230},"2025-09-08",46.24,45.4,46.17,969700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1828,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-05",45.72,46.46,45.52,46.22,1.56,1251800,{"date":2241,"open":2242,"high":2243,"low":1688,"close":2244,"change":911,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-04",45.96,46.2,45.51,-0.94,1279400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1687,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1687},"2025-09-03",46.58,46.74,45.77,-0.77,-1.65,817800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1362,"volume":2262,"transactions":9,"vwap":2260},"2025-09-02",46.7,47.029999,46.41,46.71,-0.54,1426600,{"date":2264,"open":2265,"high":2197,"low":2260,"close":2266,"change":1623,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-29",46.85,47.25,1.09,1733000,{"date":2270,"open":2165,"high":2165,"low":2271,"close":2250,"change":360,"percent_change":270,"volume":2272,"transactions":9,"vwap":2250},"2025-08-28",46.34,674200,{"date":2274,"open":1068,"high":2181,"low":2275,"close":2276,"change":2277,"percent_change":664,"volume":2278,"transactions":9,"vwap":2276},"2025-08-27",46.47,46.78,0.05,638500,{"date":2280,"open":2265,"high":2281,"low":1085,"close":2282,"change":302,"percent_change":616,"volume":2283,"transactions":9,"vwap":2282},"2025-08-26",47.09,46.73,691600,{"date":2285,"open":2286,"high":194,"low":1669,"close":2265,"change":2287,"percent_change":1677,"volume":2288,"transactions":9,"vwap":2265},"2025-08-25",47.37,-0.7,664900,{"date":2290,"open":2291,"high":347,"low":2250,"close":236,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":236},"2025-08-22",46.88,0.97,2.08,773700,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2249,"change":2299,"percent_change":1980,"volume":2300,"transactions":9,"vwap":2249},"2025-08-21",45.67,46.95,0.6,529300,{"date":2302,"open":2303,"high":2235,"low":2304,"close":2305,"change":207,"percent_change":1151,"volume":2306,"transactions":9,"vwap":2305},"2025-08-20",46.27,45.66,45.98,730400,{"date":2308,"open":2309,"high":1068,"low":2234,"close":1682,"change":1311,"percent_change":1305,"volume":2310,"transactions":9,"vwap":1682},"2025-08-19",45.73,756500,{"date":2312,"open":2313,"high":1203,"low":2314,"close":2315,"change":2252,"percent_change":1597,"volume":2316,"transactions":9,"vwap":2315},"2025-08-18",46.25,45.47,45.48,1031400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2313,"change":227,"percent_change":598,"volume":2322,"transactions":9,"vwap":2313},"2025-08-15",46.23,46.43,45.87,978600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2148,"change":1221,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2148},"2025-08-14",45.97,46.33,45.27,-1.31,731200,{"date":2331,"open":2332,"high":1085,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-13",45.44,45.26,46.62,1.25,2.76,655700,{"date":2339,"open":2340,"high":2309,"low":2341,"close":2342,"change":588,"percent_change":744,"volume":2343,"transactions":9,"vwap":2342},"2025-08-12",45.13,45.049999,45.37,599600,{"date":2345,"open":2213,"high":1689,"low":2346,"close":2150,"change":163,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2150},"2025-08-11",44.62,-0.92,570400,{"date":2350,"open":2351,"high":2352,"low":2150,"close":2353,"change":2354,"percent_change":927,"volume":2355,"transactions":9,"vwap":2353},"2025-08-08",45.36,45.61,45.43,-0.5,536800,{"date":2357,"open":2223,"high":2358,"low":2327,"close":2359,"change":1615,"percent_change":1791,"volume":2360,"transactions":9,"vwap":2359},"2025-08-07",46.049999,45.93,826100,{"date":2362,"open":2341,"high":2363,"low":2364,"close":2365,"change":598,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-06",45.41,44.7,45.38,1.16,707000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1034,"percent_change":281,"volume":2374,"transactions":9,"vwap":2373},"2025-08-05",44.92,45.16,44.33,44.86,644100,{"date":2376,"open":2377,"high":2373,"low":2378,"close":2379,"change":789,"percent_change":441,"volume":2380,"transactions":9,"vwap":2379},"2025-08-04",44.2,44.09,44.77,603900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-01",44.89,45.23,43.87,44.24,-0.83,-1.84,1661000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2140,"change":1171,"percent_change":1597,"volume":2395,"transactions":9,"vwap":2140},"2025-07-31",45.099998,45.56,44.69,2339700,{"date":2397,"open":23,"high":23,"low":2398,"close":2399,"change":400,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-30",45.6,45.83,-3.13,1058700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":117,"percent_change":2074,"volume":2408,"transactions":9,"vwap":2407},"2025-07-29",47.9,48.080002,47.16,47.31,1066600,{"date":2410,"open":2411,"high":2412,"low":1661,"close":1077,"change":2413,"percent_change":71,"volume":1744,"transactions":9,"vwap":1077},"2025-07-28",48.17,48.27,-0.63,{"date":2415,"open":346,"high":2416,"low":2417,"close":213,"change":2418,"percent_change":834,"volume":2419,"transactions":9,"vwap":213},"2025-07-25",49,47.78,-0.25,1189900,{"date":2421,"open":972,"high":308,"low":1663,"close":2422,"change":2423,"percent_change":1416,"volume":2424,"transactions":9,"vwap":2422},"2025-07-24",48.58,-0.1,2419500,{"date":2426,"open":2427,"high":2428,"low":986,"close":368,"change":2429,"percent_change":17,"volume":2430,"transactions":9,"vwap":368},"2025-07-23",47.93,48.77,1.03,1428700,{"date":2432,"open":2237,"high":24,"low":2309,"close":1620,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1620},"2025-07-22",1.62,3.52,1099800,{"date":2437,"open":2166,"high":2438,"low":2439,"close":2440,"change":1236,"percent_change":2088,"volume":2441,"transactions":9,"vwap":2440},"2025-07-21",46.38,45.88,46.029999,1027400,{"date":2443,"open":2271,"high":2444,"low":2445,"close":2321,"change":2446,"percent_change":2074,"volume":2447,"transactions":9,"vwap":2321},"2025-07-18",46.4,45.59,-0.38,598700,{"date":2449,"open":2450,"high":2271,"low":2450,"close":2313,"change":1245,"percent_change":849,"volume":2451,"transactions":9,"vwap":2313},"2025-07-17",45.58,632400,{"date":2453,"open":2342,"high":2454,"low":2392,"close":2297,"change":1490,"percent_change":324,"volume":2455,"transactions":9,"vwap":2297},"2025-07-16",45.79,670700,{"date":2457,"open":2458,"high":2235,"low":2327,"close":2459,"change":673,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-15",46.26,45.29,-1.76,962600,{"date":2463,"open":2464,"high":1071,"low":2251,"close":2465,"change":2466,"percent_change":1326,"volume":2467,"transactions":9,"vwap":2465},"2025-07-14",46.09,46.099998,-0.17,715000,{"date":2469,"open":1078,"high":2165,"low":2470,"close":2303,"change":101,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2303},"2025-07-11",46.02,-1.57,799000,{"date":2474,"open":1059,"high":2475,"low":1052,"close":2476,"change":587,"percent_change":558,"volume":2477,"transactions":9,"vwap":2476},"2025-07-10",47.76,47.0099983,879000,{"date":2479,"open":2480,"high":1079,"low":2313,"close":2481,"change":982,"percent_change":1080,"volume":1533,"transactions":9,"vwap":2481},"2025-07-09",46.6,46.8,{"date":2483,"open":1203,"high":1590,"low":2484,"close":2485,"change":281,"percent_change":536,"volume":2486,"transactions":9,"vwap":2485},"2025-07-08",46.28,46.55,802800,{"date":2488,"open":2275,"high":1059,"low":2313,"close":2489,"change":644,"percent_change":1177,"volume":2490,"transactions":9,"vwap":2489},"2025-07-07",46.35,744100,{"date":2492,"open":2493,"high":2187,"low":1682,"close":1681,"change":1705,"percent_change":2068,"volume":2494,"transactions":9,"vwap":1681},"2025-07-03",46.84,761200,{"date":2496,"open":2497,"high":2498,"low":2304,"close":2499,"change":1311,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-02",46.040001,46.68,46.65,1.99,933100,{"date":2503,"open":1711,"high":2148,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-01",43.54,45.74,2.18,5,1807200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":1711,"change":616,"percent_change":380,"volume":2514,"transactions":9,"vwap":1711},"2025-06-30",43.72,43.86,43.2,1398900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":578,"percent_change":644,"volume":2521,"transactions":9,"vwap":2520},"2025-06-27",44.16,44.39,43.59,43.82,1059700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":78,"percent_change":1566,"volume":2528,"transactions":9,"vwap":2527},"2025-06-26",43.83,44.27,43.74,43.89,803900,{"date":2530,"open":2386,"high":2386,"low":2531,"close":1711,"change":2287,"percent_change":693,"volume":2532,"transactions":9,"vwap":1711},"2025-06-25",43.47,1107700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1615,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-24",44.0099983,44.54,43.93,44.26,1.26,1130600,{"date":2542,"open":1763,"high":2543,"low":2544,"close":2545,"change":25,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-23",43.94,42.95,43.71,1.53,762300,{"date":2549,"open":1704,"high":2550,"low":2119,"close":2551,"change":207,"percent_change":2245,"volume":2552,"transactions":9,"vwap":2551},"2025-06-20",43.81,43.049999,1100700,{"date":2554,"open":2524,"high":2517,"low":1761,"close":2555,"change":238,"percent_change":842,"volume":2556,"transactions":9,"vwap":2555},"2025-06-18",43.46,574900,{"date":2558,"open":2538,"high":2559,"low":2560,"close":1712,"change":842,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1712},"2025-06-17",44.56,43.75,-1.64,622400,{"date":2564,"open":2559,"high":2383,"low":2565,"close":2566,"change":664,"percent_change":982,"volume":2567,"transactions":9,"vwap":2566},"2025-06-16",44.28,44.51,732300,{"date":2569,"open":2570,"high":2353,"low":2571,"close":2572,"change":1072,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-13",45.21,44.25,44.4,-2.72,618300,{"date":2576,"open":2140,"high":2304,"low":2373,"close":1689,"change":2183,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1689},"2025-06-12",1.04,631100,{"date":2580,"open":2581,"high":2440,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-11",45.99,45.09,45.17,-0.85,-1.85,553200,{"date":2588,"open":2234,"high":2489,"low":2589,"close":2470,"change":598,"percent_change":1616,"volume":2590,"transactions":9,"vwap":2470},"2025-06-10",45.5,706800,{"date":2592,"open":2583,"high":2359,"low":2593,"close":2589,"change":504,"percent_change":1145,"volume":2594,"transactions":9,"vwap":2589},"2025-06-09",44.85,530900,{"date":2596,"open":2597,"high":2505,"low":2598,"close":2599,"change":333,"percent_change":1034,"volume":2600,"transactions":9,"vwap":2599},"2025-06-06",45.57,44.93,45.11,570900,{"date":2602,"open":2603,"high":2213,"low":2604,"close":2140,"change":122,"percent_change":146,"volume":2605,"transactions":9,"vwap":2140},"2025-06-05",45.029999,44.61,478400,{"date":2607,"open":2342,"high":2608,"low":2609,"close":2610,"change":673,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-04",45.68,44.75,44.76,-1.78,603300,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2597,"change":1145,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2597},"2025-06-03",44.64,45.65,1.92,557000,{"date":2620,"open":2333,"high":2215,"low":1703,"close":2621,"change":2387,"percent_change":967,"volume":2622,"transactions":9,"vwap":2621},"2025-06-02",44.71,702000,{"date":2624,"open":2625,"high":2626,"low":2140,"close":2222,"change":72,"percent_change":1415,"volume":2627,"transactions":9,"vwap":2222},"2025-05-30",45.42,45.81,730700,{"date":2629,"open":2439,"high":1687,"low":2630,"close":2445,"change":2044,"percent_change":195,"volume":2631,"transactions":9,"vwap":2445},"2025-05-29",45.12,679300,{"date":2633,"open":1681,"high":1669,"low":2616,"close":2234,"change":2245,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2234},"2025-05-28",-2.01,513900,{"date":2637,"open":2237,"high":2257,"low":2440,"close":2638,"change":2292,"percent_change":734,"volume":2639,"transactions":9,"vwap":2638},"2025-05-27",46.66,534000,{"date":2641,"open":2642,"high":2156,"low":2383,"close":2643,"change":1245,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-23",45.34,45.69,1.29,705100,{"date":2647,"open":2648,"high":2363,"low":2649,"close":2599,"change":644,"percent_change":857,"volume":2650,"transactions":9,"vwap":2599},"2025-05-22",45.19,44.91,486000,{"date":2652,"open":2608,"high":2216,"low":2653,"close":2327,"change":2584,"percent_change":2388,"volume":2654,"transactions":9,"vwap":2327},"2025-05-21",45.25,537900,{"date":2656,"open":2237,"high":2657,"low":2166,"close":2658,"change":1415,"percent_change":472,"volume":2659,"transactions":9,"vwap":2658},"2025-05-20",46.52,46.12,546300,{"date":2661,"open":2662,"high":1681,"low":2399,"close":2319,"change":615,"percent_change":238,"volume":2663,"transactions":9,"vwap":2319},"2025-05-19",45.85,503000,{"date":2665,"open":1676,"high":2320,"low":1676,"close":2438,"change":1615,"percent_change":441,"volume":2666,"transactions":9,"vwap":2438},"2025-05-16",758600,{"date":2668,"open":2341,"high":2205,"low":2669,"close":2399,"change":505,"percent_change":814,"volume":2670,"transactions":9,"vwap":2399},"2025-05-15",44.99,899000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":390,"percent_change":1035,"volume":2677,"transactions":9,"vwap":2676},"2025-05-14",44.87,45.35,44.53,45.15,725400,{"date":2679,"open":2166,"high":2680,"low":2603,"close":2140,"change":2074,"percent_change":107,"volume":2681,"transactions":9,"vwap":2140},"2025-05-13",46.13,1243300,{"date":2683,"open":2304,"high":1078,"low":2314,"close":2684,"change":2238,"percent_change":2434,"volume":2685,"transactions":9,"vwap":2684},"2025-05-12",45.89,824800,{"date":2687,"open":2688,"high":2689,"low":33,"close":2372,"change":260,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2372},"2025-05-09",44.66,45,-1.6,541600,{"date":2693,"open":2377,"high":2694,"low":2695,"close":2341,"change":112,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2341},"2025-05-08",45.45,44.13,2.02,602200,{"date":2699,"open":2700,"high":2621,"low":2701,"close":2517,"change":151,"percent_change":911,"volume":2702,"transactions":9,"vwap":2517},"2025-05-07",44.45,43.88,991500,{"date":2704,"open":1688,"high":2383,"low":2705,"close":2706,"change":1221,"percent_change":993,"volume":2707,"transactions":9,"vwap":2706},"2025-05-06",44.18,44.35,751900,{"date":2709,"open":2593,"high":2445,"low":2710,"close":2711,"change":982,"percent_change":2106,"volume":2712,"transactions":9,"vwap":2711},"2025-05-05",44.55,44.96,920800,{"date":2714,"open":2543,"high":2593,"low":2117,"close":2621,"change":1348,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2621},"2025-05-02",3.35,1033100,{"date":2718,"open":2719,"high":2720,"low":2072,"close":2721,"change":850,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-01",40.95,43.48,43.26,5.51,1699300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":1900,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1900},"2025-04-30",44.22,44.44,39.98,-5.76,-12.32,3355500,{"date":2733,"open":1068,"high":1590,"low":2734,"close":2735,"change":122,"percent_change":1054,"volume":2736,"transactions":9,"vwap":2735},"2025-04-29",46.44,46.76,872200,{"date":187,"open":2271,"high":2738,"low":2325,"close":1203,"change":664,"percent_change":227,"volume":2739,"transactions":9,"vwap":1203},46.57,451100]