[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLGN":3,"homepage-market-summary":35,"stock-historical-SLGN":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SLGN","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},"Silgan Holdings Inc","NYSE",null,"METAL CANS","Silgan Holdings Inc is a manufacturer of sustainable rigid packaging solutions for the world's essential consumer goods products. Its products include: dispensing and specialty closures for fragrance and beauty, food, beverage, personal and health care, home care and lawn and garden products; steel and aluminum containers for pet and human food and general line products; and custom designed plastic containers for pet and human food, consumer health and pharmaceutical, personal care, home care, lawn and garden and automotive products.","17,200","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3464,0.84,"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},35.8,34.83,35.91,34.5958,35.05,0.75,2.14,1624825.765645,19488,35.5549,49.55,33.7,1076051.2698130957,13.2,7457,{"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":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},57.040001,1025121,374169168.723087,-30.79,"2025-04-28",[190,191,201,211,219,229,239,250,261,272,282,293,304,315,326,337,347,358,367,377,386,396,406,417,428,439,449,460,470,481,492,501,510,519,529,540,550,559,568,578,588,598,607,615,622,630,638,647,657,667,676,685,696,707,716,725,735,745,756,765,774,783,791,797,805,813,820,827,834,843,852,859,866,874,883,890,897,906,914,921,928,935,941,949,957,965,973,982,989,997,1003,1009,1017,1024,1032,1038,1046,1052,1060,1067,1074,1080,1087,1093,1101,1110,1115,1122,1130,1136,1141,1149,1155,1163,1171,1178,1184,1190,1197,1205,1209,1217,1225,1232,1237,1241,1247,1254,1260,1265,1270,1277,1286,1293,1297,1305,1311,1314,1320,1327,1334,1340,1347,1352,1358,1366,1373,1379,1384,1392,1399,1407,1412,1418,1425,1432,1439,1447,1454,1461,1469,1477,1484,1492,1498,1504,1510,1516,1522,1527,1533,1540,1547,1553,1557,1560,1565,1570,1576,1584,1592,1597,1603,1608,1615,1621,1626,1631,1638,1646,1653,1658,1662,1667,1672,1679,1682,1686,1691,1695,1700,1704,1709,1715,1718,1725,1730,1734,1741,1749,1756,1762,1768,1772,1778,1782,1786,1790,1796,1804,1811,1818,1825,1831,1838,1842,1846,1851,1857,1862,1866,1873,1877,1881,1887,1892,1896,1902,1908,1914,1919,1925,1931,1938,1944,1949,1957,1963,1971,1974,1979,1985,1992,1996,2001,2007,2012,2016,2022,2025,2030,2033,2039,2045,2050,2055,2059,2063,2068,2075,2078,2086,2092,2097,2103,2108,2111,2120,2129,2136,2142,2148,2151,2157,2164,2169,2177,2184,2189,2195,2200,2205,2210,2216,2221,2226,2231,2239,2244,2250,2254,2262,2269,2276,2283,2291,2297,2305,2311,2317,2324,2332,2337,2342,2347,2353,2360,2367,2374,2379,2385,2393,2399,2406,2413,2419,2425,2431,2437,2444,2451,2456,2461,2469,2475,2480,2487,2493,2499,2507,2512,2519,2523,2528,2534,2542,2548,2551,2556,2563,2568,2574,2578,2582,2589,2593,2599,2604,2609,2614,2621,2627,2635,2641,2648],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",35,35.255,34.54,-0.16,-0.45,872383.047416,15722,35.0003,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",33.76,35.55,35.21,0.22,0.63,1201030.250576,15936,35.2278,{"date":212,"open":31,"high":213,"low":31,"close":214,"change":173,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",35.13,34.99,0.34,1347335.397875,17923,34.9124,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":57,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",35.12,35.27,34.775,34.87,0.29,899576.729069,16252,35.0165,{"date":230,"open":195,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",34.93,33.92,34.77,0.02,0.06,1430987.320676,21983,34.6769,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",35.16,35.24,34.64,34.75,-0.34,-0.97,1011456.608249,13336,34.9015,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",35.58,36.02,35.01,35.09,-0.86,-2.39,1109527.401984,14696,35.3196,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",35.69,36.26,35.25,35.95,0.04,0.11,1761750.258519,19447,35.7919,{"date":273,"open":274,"high":275,"low":276,"close":22,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",35.54,36.05,35.235,0.46,1.3,2064012.965774,20531,35.796,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",37.03,37.225,35.26,35.45,-1.7,-4.58,2979441.169116,29156,35.7319,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",37.2,37.55,36.9,37.15,-0.3,-0.8,1058935.609571,18324,37.2225,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",37.83,37.95,37.25,37.45,0.36,0.97,1451371.040844,21628,37.4586,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",37.64,37.67,36.905,37.09,-0.1,-0.27,2089563.353134,23085,37.1524,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",37.73,37.845,37.18,37.19,-0.81,-2.13,1627337.031012,14780,37.3554,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",39.08,37.93,38,-0.56,-1.45,1200513.52868,17996,38.1218,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",38.65,39.78,38.16,38.56,0.16,0.42,892032.973805,15978,38.7147,{"date":359,"open":360,"high":360,"low":351,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",38.75,38.4,-0.62,-1.59,848153.189661,13163,38.4183,{"date":368,"open":349,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",39.27,38.575,39.02,0.39,1.01,849952.442343,14568,39.0148,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":235,"percent_change":353,"volume":383,"transactions":384,"vwap":385},"2026-09-11",39.15,39.2714,38.48,38.63,735183.146832,12318,38.7571,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":206,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",38.23,38.59,37.6,38.57,0.57,1060223.454146,16544,38.3506,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",39.14,38.12,38.35,-0.96,-2.44,1104860.278381,19982,38.3885,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",40.6,40.71,39.26,39.31,-1.87,-4.54,1059643.459179,19466,39.6137,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",41.16,41.46,40.84,41.18,-0.33,-0.79,766308.080987,13921,41.2008,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",41.59,41.73,40.48,41.51,0.18,0.44,2904215.027291,19757,41.2355,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":151,"volume":446,"transactions":447,"vwap":448},"2026-09-02",41.61,42.63,41.22,41.33,-0.08,1347642.469106,16756,41.7254,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",41.27,41.98,41.04,41.41,-0.13,-0.31,1122289.872817,15855,41.48,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":342,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",41.83,42.1675,41.32,41.54,-1.33,1063116.761518,10324,41.5878,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",42.2,42.77,41.82,42.1,0.25,0.6,552476.528561,9025,42.1178,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",42.38,42.765,41.76,41.85,-1.12,-2.61,698942.245741,11875,42.0828,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":122,"percent_change":156,"volume":498,"transactions":499,"vwap":500},"2026-08-26",42.99,43.56,42.82,42.97,710976.593826,10958,42.9825,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":353,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",42.72,41.88,42.66,0.38,518367.94934,10566,42.5151,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":268,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",43.25,42.25,42.5,0.26,978257.17665,14884,42.5732,{"date":520,"open":521,"high":522,"low":419,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",41.55,42.41,42.39,1.27,3.09,589470.040996,10674,42.0786,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",40.57,41.23,40.51,41.12,-0.07,-0.17,674264.559725,12806,41.0209,{"date":541,"open":542,"high":513,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",41.53,41.075,41.19,0.07,0.17,753103.971196,12433,41.3834,{"date":551,"open":552,"high":553,"low":152,"close":534,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",41.72,41.96,-0.55,-1.32,1407148.516723,17199,41.5069,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":332,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",42.22,41.6,41.67,-1.91,770428.268333,14808,41.821,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":122,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",41.97,42.52,41.44,42.48,0.74,742146.021518,12037,42.2655,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",41.57,42.6899,42.17,1.5,3.69,956369.44743,17087,42.0682,{"date":589,"open":590,"high":464,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",41.25,40.23,40.67,-0.5,-1.21,714779.123547,13886,40.6965,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":234,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",40.99,41.71,41.17,0.05,1352256.384873,16921,41.2975,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":342,"percent_change":168,"volume":612,"transactions":613,"vwap":614},"2026-08-10",41.9,40.53,41.15,724694.017339,14924,40.942,{"date":616,"open":464,"high":475,"low":617,"close":601,"change":546,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",41.2,0.41,717059.9019,14426,41.7975,{"date":623,"open":624,"high":625,"low":433,"close":465,"change":487,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",42.86,42.92,-2.63,779519.189377,15116,41.8052,{"date":631,"open":483,"high":632,"low":633,"close":505,"change":215,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",42.71,41.95,0.8,729600.461611,14145,42.5183,{"date":639,"open":464,"high":640,"low":611,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",42.43,42.32,0.95,2.3,998931.773361,18393,42.1806,{"date":648,"open":649,"high":542,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",40.63,40.35,41.37,1.39,3.48,1575807.673316,22680,41.1714,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":626,"volume":664,"transactions":665,"vwap":666},"2026-07-31",40.69,40.98,39.83,39.98,-1.08,2083646.454299,27022,40.118,{"date":668,"open":669,"high":494,"low":670,"close":671,"change":363,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",42.65,40.645,41.06,-3.73,2943238.483387,45407,41.1958,{"date":677,"open":678,"high":679,"low":531,"close":669,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",45.09,45.755,-5.36,-11.16,3663370.305492,49285,42.2646,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",47.46,48.13,47.39,48.01,1.43,3.07,1919018.046094,28531,47.8285,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",46.78,47.31,46.21,46.58,0.15,0.32,2409684.488155,30560,46.555,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":311,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",44.43,46.44,46.43,2.13,3685118.552981,28199,45.8384,{"date":717,"open":718,"high":679,"low":719,"close":720,"change":535,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",45.29,45.12,45.46,-0.15,1123804.865662,18730,45.3899,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":237,"vwap":734},"2026-07-22",45.92,46.245,45.365,45.53,-0.09,-0.2,1878450.837286,45.7931,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":197,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",46.36,46.71,45.045,45.62,-0.98,1968355.659489,23213,45.8401,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",47.1,47.355,45.98,46.07,-1.11,-2.35,1406212.550673,21801,46.2385,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",47.96,48.3,46.7,47.18,-0.22,-0.46,1342800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",45.84,47.45,45.72,47.4,1.82,3.99,1229000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",45.23,46.14,44.82,45.58,0.87,1.95,740800,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",45.18,44.25,44.71,-0.23,-0.51,1253200,{"date":792,"open":776,"high":740,"low":793,"close":794,"change":795,"percent_change":731,"volume":796,"transactions":9,"vwap":794},"2026-07-13",44.34,44.94,-0.04,1020500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":311,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-10",44.28,45.51,43.94,44.98,2.2,756400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-09",44.47,44.87,43.98,44.0099983,0,685100,{"date":814,"open":815,"high":815,"low":816,"close":810,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":810},"2026-07-08",44.72,43.15,-1.17,-2.59,976900,{"date":821,"open":822,"high":823,"low":785,"close":785,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":785},"2026-07-07",46.38,47.13,-0.99,-2.14,1102700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":762,"percent_change":43,"volume":833,"transactions":9,"vwap":832},"2026-07-06",46.29,46.4,45.17,46.17,871800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",46.49,46.81,45.69,46.39,0.28,0.61,1089800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",46.25,46.96,45.95,46.11,-0.28,-0.6,853300,{"date":853,"open":854,"high":855,"low":856,"close":839,"change":857,"percent_change":840,"volume":858,"transactions":9,"vwap":839},"2026-06-30",46.029999,46.84,45.3,0.13,952700,{"date":860,"open":861,"high":862,"low":678,"close":863,"change":864,"percent_change":235,"volume":865,"transactions":9,"vwap":863},"2026-06-29",45.68,46.52,46.26,0.03,853600,{"date":867,"open":868,"high":737,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",45.28,44.78,46.23,0.9,1.99,1465100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",44.96,45.8,44.69,45.33,0.66,1.48,897600,{"date":884,"open":632,"high":802,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",42.69,44.67,2.42,5.73,1319800,{"date":891,"open":892,"high":885,"low":893,"close":513,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":513},"2026-06-23",41.49,41.24,0.78,1.88,803400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",41.58,42.029999,41.14,41.47,-0.18,-0.43,538700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":762,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-18",42.099998,42.96,41.63,41.65,-0.53,1193100,{"date":915,"open":910,"high":503,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",41.5,41.87,0.21,0.5,857400,{"date":922,"open":152,"high":923,"low":152,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",41.91,41.66,0.92,2.26,679400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":536,"percent_change":163,"volume":934,"transactions":9,"vwap":933},"2026-06-15",41.43,42.18,40.72,40.74,1170500,{"date":936,"open":649,"high":602,"low":937,"close":938,"change":146,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-12",40.37,40.91,1.72,545400,{"date":942,"open":943,"high":533,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",39.57,39.17,40.22,0.86,2.18,986800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":880,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-10",38.82,39.95,38.45,39.36,1.71,1263800,{"date":958,"open":959,"high":371,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",37.099998,37,38.7,2.04,5.56,1359900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":864,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",36.33,36.79,36.080002,36.66,0.08,1063200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",36.29,36.77,36.19,36.63,0.35,0.96,834500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":267,"percent_change":268,"volume":988,"transactions":9,"vwap":987},"2026-06-04",36.88,37.0099983,35.68,36.28,934200,{"date":990,"open":991,"high":959,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",36.5,36.23,36.24,-0.59,-1.6,618500,{"date":998,"open":999,"high":320,"low":1000,"close":1001,"change":78,"percent_change":871,"volume":1002,"transactions":9,"vwap":1001},"2026-06-02",36.58,36.51,36.83,843200,{"date":1004,"open":960,"high":985,"low":1005,"close":991,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":991},"2026-06-01",36.2,-1.06,-2.82,964800,{"date":1010,"open":1011,"high":341,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",37.72,37.47,37.56,-0.44,-1.16,1150100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":341,"change":1022,"percent_change":864,"volume":1023,"transactions":9,"vwap":341},"2026-05-28",37.33,38.099998,37.24,0.01,688000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":178,"volume":1031,"transactions":9,"vwap":1029},"2026-05-27",38.46,38.94,37.88,37.99,-0.01,888000,{"date":1033,"open":399,"high":382,"low":1034,"close":341,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":341},"2026-05-26",37.71,0.09,0.24,696800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":445,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",38.040001,38.19,37.27,37.91,-0.21,797300,{"date":1047,"open":1048,"high":1049,"low":991,"close":1029,"change":321,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1029},"2026-05-21",37.63,38.34,-0.26,696900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":181,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-20",37.049999,38.3,36.62,38.09,2.7,901400,{"date":1061,"open":1062,"high":1048,"low":1063,"close":320,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":320},"2026-05-19",37.26,36.57,-0.4,-1.07,738600,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":946,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",36.8,37.84,37.49,2.35,893700,{"date":1075,"open":352,"high":961,"low":1076,"close":978,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":978},"2026-05-15",36.53,-1.96,-5.08,912700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":389,"change":342,"percent_change":1085,"volume":1086,"transactions":9,"vwap":389},"2026-05-14",39.46,39.52,38.58,-1.43,635000,{"date":1088,"open":1082,"high":1089,"low":1090,"close":379,"change":196,"percent_change":1091,"volume":1092,"transactions":9,"vwap":379},"2026-05-13",39.9,38.98,-0.41,741900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":411,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":411},"2026-05-12",39.59,39.74,39.2,-0.29,-0.73,792200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",40.36,40.78,39.34,39.6,-0.66,-1.64,632200,{"date":1111,"open":1112,"high":938,"low":661,"close":1113,"change":811,"percent_change":811,"volume":1114,"transactions":9,"vwap":1113},"2026-05-08",40.45,40.26,696000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1113,"change":1120,"percent_change":994,"volume":1121,"transactions":9,"vwap":1113},"2026-05-07",40.54,40.97,40.24,-0.24,740200,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",40.2,41.31,40.5,1.05,2.66,747700,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":702,"percent_change":506,"volume":1135,"transactions":9,"vwap":1134},"2026-05-05",40.080002,38.67,39.45,776700,{"date":1137,"open":1138,"high":662,"low":371,"close":1139,"change":163,"percent_change":1006,"volume":1140,"transactions":9,"vwap":1139},"2026-05-04",39.65,39.3,711600,{"date":1142,"open":1143,"high":444,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-01",40.83,39.69,39.72,-0.83,-2.05,905100,{"date":1150,"open":1151,"high":443,"low":1151,"close":1152,"change":181,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-30",39.0099983,40.55,2.53,1507500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":872,"volume":1162,"transactions":9,"vwap":1160},"2026-04-29",39.91,42.11,39.24,39.55,0.77,1388400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":299,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-28",39.35,39.61,38.5,38.78,-0.77,707200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":235,"percent_change":702,"volume":1177,"transactions":9,"vwap":1176},"2026-04-27",39.099998,39.67,39.060001,39.080002,616700,{"date":1179,"open":1180,"high":1180,"low":1181,"close":371,"change":1182,"percent_change":107,"volume":1183,"transactions":9,"vwap":371},"2026-04-24",39.56,38.81,-0.71,570600,{"date":1185,"open":1186,"high":1113,"low":1134,"close":1187,"change":122,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-23",39.76,39.73,0.79,536200,{"date":1191,"open":1192,"high":1192,"low":1090,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-22",40.88,39.42,-1.31,-3.22,657600,{"date":1198,"open":1199,"high":609,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",41.75,40.62,40.73,-1,-2.4,460500,{"date":1206,"open":486,"high":1207,"low":651,"close":431,"change":1050,"percent_change":362,"volume":1208,"transactions":9,"vwap":431},"2026-04-20",42.14,697600,{"date":1210,"open":1211,"high":1212,"low":421,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-17",41.080002,42.36,41.99,1.18,2.89,1122200,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-16",40.52,41.049999,40.81,0.19,0.47,768600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1200,"change":1230,"percent_change":1147,"volume":1231,"transactions":9,"vwap":1200},"2026-04-15",41.28,41.34,40.14,-0.85,848900,{"date":1233,"open":1234,"high":1235,"low":1227,"close":902,"change":1064,"percent_change":401,"volume":1236,"transactions":9,"vwap":902},"2026-04-14",41.81,42.02,508900,{"date":1238,"open":464,"high":923,"low":147,"close":917,"change":372,"percent_change":1239,"volume":1240,"transactions":9,"vwap":917},"2026-04-13",0.94,740000,{"date":1242,"open":1243,"high":1244,"low":451,"close":459,"change":299,"percent_change":1245,"volume":1246,"transactions":9,"vwap":459},"2026-04-10",41.94,42.24,-0.72,431500,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1223,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",40.9,41.89,41.78,1.14,639200,{"date":1255,"open":1117,"high":1256,"low":1117,"close":1125,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1125},"2026-04-08",41.36,1.93,4.9,1008900,{"date":1261,"open":379,"high":1262,"low":1027,"close":1263,"change":535,"percent_change":903,"volume":1264,"transactions":9,"vwap":1263},"2026-04-07",39.64,39.38,663200,{"date":1266,"open":1267,"high":1095,"low":1268,"close":1134,"change":178,"percent_change":445,"volume":1269,"transactions":9,"vwap":1134},"2026-04-06",39.029999,38.99,631500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":245,"percent_change":1230,"volume":1276,"transactions":9,"vwap":1275},"2026-04-02",39.33,39.84,38.9,39.48,634300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-01",39.47,39.88,38.83,39.82,1.02,2.63,886600,{"date":1287,"open":361,"high":1288,"low":1289,"close":1290,"change":925,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-31",39.25,38.049999,38.8,2.43,825400,{"date":1294,"open":1295,"high":1295,"low":1019,"close":1028,"change":732,"percent_change":912,"volume":1296,"transactions":9,"vwap":1028},"2026-03-30",38.33,808600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1245,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-27",38.68,38.92,37.98,38.080002,-1.86,917200,{"date":1306,"open":1307,"high":1095,"low":1308,"close":1290,"change":362,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1290},"2026-03-26",39.11,38.6,-1.57,852000,{"date":1312,"open":1263,"high":1134,"low":953,"close":1193,"change":277,"percent_change":1214,"volume":1313,"transactions":9,"vwap":1193},"2026-03-25",737000,{"date":1315,"open":1316,"high":1317,"low":340,"close":1318,"change":435,"percent_change":1252,"volume":1319,"transactions":9,"vwap":1318},"2026-03-24",37.94,39.28,38.96,748700,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":277,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-23",39,38.36,38.52,1.21,1059200,{"date":1328,"open":1329,"high":1330,"low":1316,"close":1331,"change":1332,"percent_change":488,"volume":1333,"transactions":9,"vwap":1331},"2026-03-20",39.09,39.16,38.060001,-1.02,2074100,{"date":1335,"open":1336,"high":1337,"low":400,"close":1176,"change":817,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1176},"2026-03-19",40.040001,40.13,-2.91,905900,{"date":1341,"open":1342,"high":474,"low":1119,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",41.64,40.25,-1.85,-4.39,835800,{"date":1348,"open":1349,"high":1350,"low":553,"close":908,"change":903,"percent_change":904,"volume":1351,"transactions":9,"vwap":908},"2026-03-17",42.51,42.54,704900,{"date":1353,"open":553,"high":1354,"low":431,"close":1355,"change":880,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-16",42.47,42.28,1.59,795800,{"date":1359,"open":902,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-13",41.7,40.89,41.62,0.62,1.51,938700,{"date":1367,"open":1368,"high":561,"low":1369,"close":1370,"change":1065,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-12",41.68,40.8,41,-2.54,970100,{"date":1374,"open":1375,"high":1375,"low":1235,"close":1376,"change":1377,"percent_change":257,"volume":1378,"transactions":9,"vwap":1376},"2026-03-11",43.02,42.07,-1.03,604500,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":663,"percent_change":402,"volume":1304,"transactions":9,"vwap":1383},"2026-03-10",44.17,43.07,43.099998,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":788,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-09",43.79,44.22,43.040001,44.18,-0.52,989700,{"date":1393,"open":831,"high":1394,"low":1395,"close":1396,"change":343,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-06",45.7,43.95,44.41,-3.16,671400,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-05",46.47,45.55,45.86,-0.93,-1.99,1023200,{"date":1408,"open":689,"high":689,"low":1409,"close":1410,"change":1182,"percent_change":1411,"volume":865,"transactions":9,"vwap":1410},"2026-03-04",46.19,46.79,-1.49,{"date":1413,"open":687,"high":1414,"low":1401,"close":1415,"change":1377,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-03",47.59,47.5,-2.12,584100,{"date":1419,"open":1420,"high":1421,"low":699,"close":1422,"change":1423,"percent_change":181,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",47.78,48.68,48.53,0.48,1234900,{"date":1426,"open":1427,"high":688,"low":1428,"close":1429,"change":392,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-27",47.23,47.0099983,48.049999,1.2,753300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":117,"percent_change":332,"volume":1438,"transactions":9,"vwap":1437},"2026-02-26",47.94,48.02,47,47.48,809000,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-25",48.74,47.16,47.87,-0.57,-1.18,659000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1449,"change":268,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1449},"2026-02-24",48.44,48.98,48.26,0.23,1061200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":731,"percent_change":151,"volume":1460,"transactions":9,"vwap":1459},"2026-02-23",47.92,48.41,47.52,48.33,635900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1239,"volume":1468,"transactions":9,"vwap":1466},"2026-02-20",48,48.45,47.68,48.42,0.45,1071500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1050,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-19",48.11,48.48,47.47,47.97,-0.54,930400,{"date":1478,"open":1459,"high":1479,"low":1480,"close":1481,"change":1030,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-18",48.54,47.98,48.23,-0.02,1288400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1091,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-17",48.76,49.09,48.2,48.24,-0.84,1207700,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1022,"percent_change":234,"volume":1497,"transactions":9,"vwap":1496},"2026-02-13",48.51,49.41,48.65,1270000,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":353,"percent_change":78,"volume":1503,"transactions":9,"vwap":1502},"2026-02-12",48.5,49.38,48.64,1126700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1472,"change":299,"percent_change":362,"volume":1509,"transactions":9,"vwap":1472},"2026-02-11",48.85,49.28,48.25,1299900,{"date":1511,"open":1506,"high":1512,"low":1513,"close":1514,"change":57,"percent_change":918,"volume":1515,"transactions":9,"vwap":1514},"2026-02-10",49.34,48.62,48.78,1476100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1421,"change":1044,"percent_change":904,"volume":1521,"transactions":9,"vwap":1421},"2026-02-09",48.72,48.95,48.14,991100,{"date":1523,"open":1524,"high":30,"low":1506,"close":1525,"change":234,"percent_change":267,"volume":1526,"transactions":9,"vwap":1525},"2026-02-06",49.16,48.89,1658700,{"date":1528,"open":1463,"high":1529,"low":1530,"close":1531,"change":871,"percent_change":895,"volume":1532,"transactions":9,"vwap":1531},"2026-02-05",49.18,47.8,48.87,1911300,{"date":1534,"open":1535,"high":1536,"low":876,"close":1474,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1474},"2026-02-04",45.39,47.99,4.21,9.62,2346200,{"date":1541,"open":1542,"high":793,"low":1543,"close":1544,"change":392,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-03",43.31,43.21,43.76,1.32,1165400,{"date":1548,"open":909,"high":1549,"low":1550,"close":1551,"change":267,"percent_change":1035,"volume":1552,"transactions":9,"vwap":1551},"2026-02-02",43.68,42.95,43.19,883900,{"date":1554,"open":514,"high":1542,"low":931,"close":816,"change":435,"percent_change":1555,"volume":1556,"transactions":9,"vwap":816},"2026-01-30",1.03,1376800,{"date":1558,"open":624,"high":494,"low":452,"close":632,"change":78,"percent_change":894,"volume":1559,"transactions":9,"vwap":632},"2026-01-29",867000,{"date":1561,"open":1562,"high":1388,"low":582,"close":483,"change":322,"percent_change":1563,"volume":1564,"transactions":9,"vwap":483},"2026-01-28",42.62,-0.63,754300,{"date":1566,"open":494,"high":1567,"low":1568,"close":669,"change":850,"percent_change":50,"volume":1569,"transactions":9,"vwap":669},"2026-01-27",43.28,42.35,690800,{"date":1571,"open":1572,"high":1573,"low":816,"close":512,"change":1574,"percent_change":849,"volume":1575,"transactions":9,"vwap":512},"2026-01-26",43.29,43.75,-0.12,771500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":918,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-23",43.14,43.43,42.87,43.37,0.49,693600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":372,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-22",42.81,43.26,42.58,43.16,0.91,783300,{"date":1593,"open":641,"high":1580,"low":1594,"close":473,"change":1595,"percent_change":955,"volume":1596,"transactions":9,"vwap":473},"2026-01-21",41.79,0.72,754100,{"date":1598,"open":1599,"high":1600,"low":570,"close":1601,"change":332,"percent_change":1602,"volume":1269,"transactions":9,"vwap":1601},"2026-01-20",42.44,42.64,42.049999,-1.89,{"date":1604,"open":1605,"high":1606,"low":522,"close":624,"change":268,"percent_change":515,"volume":1607,"transactions":9,"vwap":624},"2026-01-16",42.67,42.93,538500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1574,"percent_change":849,"volume":1614,"transactions":9,"vwap":1613},"2026-01-15",42.21,42.84,41.77,42.75,794000,{"date":1616,"open":1617,"high":1618,"low":1354,"close":1580,"change":1619,"percent_change":1239,"volume":1620,"transactions":9,"vwap":1580},"2026-01-14",42.49,43.09,0.4,723600,{"date":1622,"open":1623,"high":1624,"low":1212,"close":1354,"change":1444,"percent_change":555,"volume":1625,"transactions":9,"vwap":1354},"2026-01-13",43.12,43.36,841100,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1388,"change":122,"percent_change":156,"volume":1630,"transactions":9,"vwap":1388},"2026-01-12",43.72,42.4,931900,{"date":1632,"open":633,"high":1633,"low":601,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-09",42.8,42.73,0.65,1.54,816000,{"date":1639,"open":1640,"high":1641,"low":1112,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-08",40.46,42.13,42.080002,1.35,3.31,1170600,{"date":1647,"open":908,"high":1648,"low":1649,"close":1201,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1201},"2026-01-07",42.55,40.43,-1.19,-2.84,1160500,{"date":1654,"open":651,"high":1655,"low":444,"close":1656,"change":506,"percent_change":1590,"volume":1657,"transactions":9,"vwap":1656},"2026-01-06",42,41.92,1001800,{"date":1659,"open":1211,"high":633,"low":1143,"close":465,"change":225,"percent_change":1660,"volume":1661,"transactions":9,"vwap":465},"2026-01-05",0.7,944300,{"date":1663,"open":1649,"high":930,"low":1664,"close":590,"change":1665,"percent_change":947,"volume":1666,"transactions":9,"vwap":590},"2026-01-02",40.16,0.88,710700,{"date":1668,"open":1152,"high":1369,"low":1669,"close":937,"change":849,"percent_change":1670,"volume":1671,"transactions":9,"vwap":937},"2025-12-31",40.34,-0.69,643300,{"date":1673,"open":1249,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1230,"volume":1678,"transactions":9,"vwap":1676},"2025-12-30",41.13,40.58,40.65,-0.35,648300,{"date":1680,"open":147,"high":419,"low":1126,"close":1370,"change":857,"percent_change":703,"volume":1681,"transactions":9,"vwap":1370},"2025-12-29",1034600,{"date":1683,"open":1200,"high":1220,"low":1200,"close":1684,"change":267,"percent_change":57,"volume":1685,"transactions":9,"vwap":1684},"2025-12-26",40.87,377500,{"date":1687,"open":1688,"high":1192,"low":1152,"close":1143,"change":702,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1143},"2025-12-24",40.64,0.37,260900,{"date":1692,"open":1220,"high":1220,"low":1649,"close":1693,"change":1098,"percent_change":1182,"volume":1694,"transactions":9,"vwap":1693},"2025-12-23",40.68,991900,{"date":1696,"open":1697,"high":1698,"low":592,"close":1118,"change":173,"percent_change":225,"volume":1699,"transactions":9,"vwap":1118},"2025-12-22",40.76,41.3,545100,{"date":1701,"open":1211,"high":532,"low":1702,"close":147,"change":245,"percent_change":1146,"volume":1703,"transactions":9,"vwap":147},"2025-12-19",40.82,1109000,{"date":1705,"open":1706,"high":1594,"low":1707,"close":544,"change":702,"percent_change":1689,"volume":1708,"transactions":9,"vwap":544},"2025-12-18",41.029999,41.0099983,778300,{"date":1710,"open":432,"high":1711,"low":432,"close":1712,"change":277,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-17",41.29,41.040001,1.13,841000,{"date":1716,"open":531,"high":1676,"low":662,"close":1675,"change":434,"percent_change":1467,"volume":1717,"transactions":9,"vwap":1675},"2025-12-16",810300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":310,"percent_change":871,"volume":1724,"transactions":9,"vwap":1723},"2025-12-15",40.07,40.49,39.4,40.4,957300,{"date":1726,"open":1727,"high":1728,"low":1279,"close":1336,"change":17,"percent_change":26,"volume":1729,"transactions":9,"vwap":1336},"2025-12-12",39.49,40.39,1259200,{"date":1731,"open":1322,"high":410,"low":1732,"close":1097,"change":857,"percent_change":78,"volume":1733,"transactions":9,"vwap":1097},"2025-12-11",38.77,1088100,{"date":1735,"open":1736,"high":1288,"low":1040,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-10",38.18,39.07,0.93,2.44,1303800,{"date":1742,"open":1743,"high":1744,"low":1011,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-09",38.11,38.71,38.14,-0.25,-0.65,1026300,{"date":1750,"open":1751,"high":1752,"low":1049,"close":1753,"change":299,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-08",38.54,38.74,38.39,-0.78,1016600,{"date":1757,"open":1324,"high":1758,"low":1759,"close":1760,"change":857,"percent_change":215,"volume":1761,"transactions":9,"vwap":1760},"2025-12-05",39.12,38.41,38.69,862900,{"date":1763,"open":411,"high":1193,"low":1764,"close":352,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":352},"2025-12-04",38.53,-0.7,-1.78,962800,{"date":1769,"open":944,"high":1770,"low":944,"close":410,"change":267,"percent_change":57,"volume":1771,"transactions":9,"vwap":410},"2025-12-03",39.79,933300,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1574,"percent_change":456,"volume":1777,"transactions":9,"vwap":1776},"2025-12-02",39.54,38.86,39.22,959600,{"date":1779,"open":954,"high":1174,"low":1330,"close":1105,"change":299,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1105},"2025-12-01",-0.76,1035300,{"date":1783,"open":1727,"high":1784,"low":1105,"close":1262,"change":1035,"percent_change":1452,"volume":1785,"transactions":9,"vwap":1262},"2025-11-28",39.86,342600,{"date":1787,"open":1774,"high":1784,"low":1788,"close":1160,"change":545,"percent_change":434,"volume":1789,"transactions":9,"vwap":1160},"2025-11-26",39.41,1033300,{"date":1791,"open":1775,"high":1792,"low":352,"close":1275,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1275},"2025-11-25",39.63,0.99,2.57,1054900,{"date":1797,"open":1798,"high":1263,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-24",39.23,38.42,38.49,-1.22,-3.07,1633000,{"date":1805,"open":1806,"high":432,"low":360,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-21",38.84,39.71,1.24,3.22,1560600,{"date":1812,"open":1813,"high":1814,"low":1011,"close":1815,"change":435,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-20",37.97,38.66,38.47,1.16,1709900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":268,"percent_change":225,"volume":1824,"transactions":9,"vwap":1823},"2025-11-19",37.77,38.13,37.4,38.029999,1255800,{"date":1826,"open":1827,"high":1743,"low":1828,"close":1829,"change":310,"percent_change":980,"volume":1830,"transactions":9,"vwap":1829},"2025-11-18",37.34,37.16,37.92,1453800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1013,"change":904,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1013},"2025-11-17",37.78,37.86,37.23,-1.13,1188600,{"date":1839,"open":1840,"high":1840,"low":1028,"close":1029,"change":593,"percent_change":71,"volume":1841,"transactions":9,"vwap":1029},"2025-11-14",38.43,860100,{"date":1843,"open":1743,"high":1844,"low":1743,"close":1800,"change":435,"percent_change":1816,"volume":1845,"transactions":9,"vwap":1800},"2025-11-13",38.97,1041900,{"date":1847,"open":1806,"high":398,"low":1823,"close":1289,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1289},"2025-11-12",-0.9,-2.31,1143300,{"date":1852,"open":1026,"high":1737,"low":1853,"close":1854,"change":1855,"percent_change":947,"volume":1856,"transactions":9,"vwap":1854},"2025-11-11",38.27,38.95,0.83,842600,{"date":1858,"open":1859,"high":1323,"low":1860,"close":399,"change":445,"percent_change":1044,"volume":1861,"transactions":9,"vwap":399},"2025-11-10",38.22,37.12,1677800,{"date":1863,"open":1745,"high":389,"low":341,"close":1864,"change":1030,"percent_change":178,"volume":1865,"transactions":9,"vwap":1864},"2025-11-07",38.2,1325900,{"date":1867,"open":1165,"high":1868,"low":1736,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-06",39.68,38.21,-1.14,-2.9,1329800,{"date":1874,"open":1807,"high":1186,"low":1775,"close":1165,"change":574,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1165},"2025-11-05",1.92,1448900,{"date":1878,"open":371,"high":398,"low":388,"close":1879,"change":1120,"percent_change":362,"volume":1880,"transactions":9,"vwap":1879},"2025-11-04",38.61,1028100,{"date":1882,"open":1883,"high":1884,"low":1800,"close":1885,"change":1452,"percent_change":477,"volume":1886,"transactions":9,"vwap":1885},"2025-11-03",38.89,39.29,38.85,2133100,{"date":1888,"open":1070,"high":1889,"low":1070,"close":1890,"change":310,"percent_change":1239,"volume":1891,"transactions":9,"vwap":1890},"2025-10-31",38.87,38.62,2480900,{"date":1893,"open":1759,"high":1727,"low":1043,"close":1894,"change":1064,"percent_change":1377,"volume":1895,"transactions":9,"vwap":1894},"2025-10-30",38.26,2953200,{"date":1897,"open":1317,"high":432,"low":1898,"close":1814,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1814},"2025-10-29",36.15,-6.07,-13.57,5383700,{"date":1903,"open":1904,"high":1905,"low":799,"close":1906,"change":1030,"percent_change":1482,"volume":1907,"transactions":9,"vwap":1906},"2025-10-28",44.89,45.2,44.73,1655900,{"date":1909,"open":886,"high":1910,"low":1911,"close":1912,"change":353,"percent_change":310,"volume":1913,"transactions":9,"vwap":1912},"2025-10-27",44.99,44.36,44.74,888900,{"date":1915,"open":869,"high":802,"low":1911,"close":1916,"change":1917,"percent_change":455,"volume":1918,"transactions":9,"vwap":1916},"2025-10-24",44.58,-0.06,1064000,{"date":1920,"open":1921,"high":831,"low":1922,"close":1923,"change":603,"percent_change":268,"volume":1924,"transactions":9,"vwap":1923},"2025-10-23",44.75,44.13,44.64,983400,{"date":1926,"open":1927,"high":1928,"low":1381,"close":1929,"change":215,"percent_change":1161,"volume":1930,"transactions":9,"vwap":1929},"2025-10-22",44.38,45.02,44.59,1400500,{"date":1932,"open":1933,"high":1934,"low":1933,"close":786,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":786},"2025-10-21",43.92,44.65,0.71,1.63,831800,{"date":1939,"open":1542,"high":1940,"low":1941,"close":1942,"change":506,"percent_change":1665,"volume":1943,"transactions":9,"vwap":1942},"2025-10-20",43.64,43.13,43.54,710100,{"date":1945,"open":1382,"high":1946,"low":1947,"close":1589,"change":1677,"percent_change":300,"volume":1948,"transactions":9,"vwap":1589},"2025-10-17",43.81,42.83,743400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1643,"volume":1956,"transactions":9,"vwap":1954},"2025-10-16",43.39,43.61,42.9,43.51,0.58,991400,{"date":1958,"open":1959,"high":1549,"low":1960,"close":1606,"change":1961,"percent_change":1836,"volume":1962,"transactions":9,"vwap":1606},"2025-10-15",43.41,42.68,-0.49,993100,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-14",41.93,43.63,43.42,1.31,3.11,919900,{"date":1972,"open":1158,"high":1605,"low":462,"close":1158,"change":1030,"percent_change":1482,"volume":1973,"transactions":9,"vwap":1158},"2025-10-13",818700,{"date":1975,"open":909,"high":1578,"low":1655,"close":1976,"change":1563,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-10",42.12,-1.47,1159800,{"date":1980,"open":1942,"high":1981,"low":1982,"close":1613,"change":1182,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1613},"2025-10-09",43.7,42.59,-1.63,1701900,{"date":1986,"open":1623,"high":1987,"low":1988,"close":1989,"change":354,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-08",43.67,42.89,43.46,0.98,1175600,{"date":1993,"open":1994,"high":1578,"low":1648,"close":1388,"change":515,"percent_change":841,"volume":1995,"transactions":9,"vwap":1388},"2025-10-07",42.94,1043900,{"date":1997,"open":1998,"high":1589,"low":1376,"close":1999,"change":234,"percent_change":603,"volume":2000,"transactions":9,"vwap":1999},"2025-10-06",42.85,42.78,929300,{"date":2002,"open":2003,"high":1953,"low":514,"close":2004,"change":2005,"percent_change":78,"volume":2006,"transactions":9,"vwap":2004},"2025-10-03",42.6,42.76,0.14,923600,{"date":2008,"open":1589,"high":1542,"low":2009,"close":1562,"change":197,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1562},"2025-10-02",42.61,-1.04,1012600,{"date":2013,"open":1388,"high":2014,"low":1634,"close":1382,"change":235,"percent_change":2005,"volume":2015,"transactions":9,"vwap":1382},"2025-10-01",43.17,877400,{"date":2017,"open":2018,"high":2019,"low":571,"close":2020,"change":515,"percent_change":841,"volume":2021,"transactions":9,"vwap":2020},"2025-09-30",42.56,43.080002,43.0099983,1024800,{"date":2023,"open":2018,"high":624,"low":1642,"close":1613,"change":476,"percent_change":141,"volume":2024,"transactions":9,"vwap":1613},"2025-09-29",1161700,{"date":2026,"open":433,"high":2027,"low":433,"close":514,"change":181,"percent_change":2028,"volume":2029,"transactions":9,"vwap":514},"2025-09-26",42.53,2.41,1094900,{"date":2031,"open":1207,"high":1207,"low":1698,"close":916,"change":1670,"percent_change":1108,"volume":2032,"transactions":9,"vwap":916},"2025-09-25",1387500,{"date":2034,"open":553,"high":2035,"low":923,"close":2036,"change":434,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-24",42.57,42.19,0.43,1947600,{"date":2040,"open":2027,"high":2041,"low":452,"close":2042,"change":789,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-23",43.029999,42.0099983,-1.2,1162200,{"date":2046,"open":1998,"high":2047,"low":2048,"close":571,"change":849,"percent_change":1747,"volume":2049,"transactions":9,"vwap":571},"2025-09-22",42.91,42.33,834000,{"date":2051,"open":2052,"high":1567,"low":2053,"close":1633,"change":1677,"percent_change":332,"volume":2054,"transactions":9,"vwap":1633},"2025-09-19",43.24,42.79,2407900,{"date":2056,"open":2057,"high":1951,"low":1988,"close":816,"change":72,"percent_change":1574,"volume":2058,"transactions":9,"vwap":816},"2025-09-18",43.23,875800,{"date":2060,"open":1624,"high":1922,"low":1550,"close":2061,"change":535,"percent_change":196,"volume":2062,"transactions":9,"vwap":2061},"2025-09-17",43.2,1294800,{"date":2064,"open":1567,"high":2065,"low":2041,"close":2066,"change":811,"percent_change":811,"volume":2067,"transactions":9,"vwap":2066},"2025-09-16",43.5,43.27,978300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2066,"change":1182,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2066},"2025-09-15",44.14,44.39,43.18,-1.61,1315800,{"date":2076,"open":799,"high":1396,"low":1386,"close":809,"change":1475,"percent_change":594,"volume":2077,"transactions":9,"vwap":809},"2025-09-12",1314500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1423,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-11",44.099998,44.54,44.09,44.52,1.09,782100,{"date":2087,"open":2088,"high":2089,"low":1544,"close":2090,"change":763,"percent_change":1377,"volume":2091,"transactions":9,"vwap":2090},"2025-09-10",44.21,44.55,44.040001,830800,{"date":2093,"open":2094,"high":808,"low":2080,"close":2095,"change":322,"percent_change":850,"volume":2096,"transactions":9,"vwap":2095},"2025-09-09",44.81,44.5,1014800,{"date":2098,"open":719,"high":831,"low":2099,"close":2100,"change":1064,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-08",44.48,44.77,-0.89,785600,{"date":2104,"open":794,"high":2105,"low":2106,"close":831,"change":703,"percent_change":1935,"volume":2107,"transactions":9,"vwap":831},"2025-09-05",45.49,44.85,943300,{"date":2109,"open":886,"high":2106,"low":1911,"close":2106,"change":840,"percent_change":207,"volume":2110,"transactions":9,"vwap":2106},"2025-09-04",1446400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-03",45.75,45.82,44.44,44.57,-1.53,-3.32,1652800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-02",46.2,46.56,45.87,46.099998,-0.82,-1.75,1174900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":173,"percent_change":515,"volume":2135,"transactions":9,"vwap":2134},"2025-08-29",46.65,47.17,46.64,46.92,972400,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1223,"percent_change":373,"volume":2141,"transactions":9,"vwap":2140},"2025-08-28",47.3,46.41,46.8,958400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":971,"percent_change":546,"volume":2147,"transactions":9,"vwap":2146},"2025-08-27",46.02,46.53,46.33,833200,{"date":2149,"open":710,"high":2131,"low":2125,"close":845,"change":1574,"percent_change":1050,"volume":2150,"transactions":9,"vwap":845},"2025-08-26",1038500,{"date":2152,"open":2153,"high":2154,"low":737,"close":2155,"change":1490,"percent_change":1766,"volume":2156,"transactions":9,"vwap":2155},"2025-08-25",47.11,47.15,46.37,1014500,{"date":2158,"open":701,"high":2159,"low":2160,"close":2161,"change":980,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-22",47.53,46.42,47.21,2.08,574200,{"date":2165,"open":2166,"high":2145,"low":2167,"close":845,"change":535,"percent_change":721,"volume":2168,"transactions":9,"vwap":845},"2025-08-21",46.0099983,45.85,932600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1935,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-20",45.76,46.34,45.54,46.32,1.56,1210000,{"date":2178,"open":2179,"high":2180,"low":1402,"close":2181,"change":2182,"percent_change":456,"volume":2183,"transactions":9,"vwap":2181},"2025-08-19",45.91,46.35,45.61,-0.14,1052200,{"date":2185,"open":2186,"high":2133,"low":2187,"close":2113,"change":1099,"percent_change":1309,"volume":2188,"transactions":9,"vwap":2113},"2025-08-18",46.46,45.74,810400,{"date":2190,"open":2191,"high":2192,"low":2174,"close":2193,"change":1390,"percent_change":751,"volume":2194,"transactions":9,"vwap":2193},"2025-08-15",46.95,47.07,46.48,1246400,{"date":2196,"open":2197,"high":2198,"low":711,"close":1436,"change":1444,"percent_change":2043,"volume":2199,"transactions":9,"vwap":1436},"2025-08-14",47.049999,47.22,1121300,{"date":2201,"open":2193,"high":2202,"low":848,"close":2203,"change":1713,"percent_change":1291,"volume":2204,"transactions":9,"vwap":2203},"2025-08-13",47.66,47.57,694200,{"date":2206,"open":830,"high":2207,"low":2208,"close":710,"change":546,"percent_change":1689,"volume":2209,"transactions":9,"vwap":710},"2025-08-12",46.74,46.15,825800,{"date":2211,"open":822,"high":2212,"low":2213,"close":2214,"change":321,"percent_change":762,"volume":2215,"transactions":9,"vwap":2214},"2025-08-11",46.61,45.77,46.27,1146300,{"date":2217,"open":2218,"high":2219,"low":737,"close":2155,"change":1746,"percent_change":1475,"volume":2220,"transactions":9,"vwap":2155},"2025-08-08",46.9,46.98,763100,{"date":2222,"open":2218,"high":2223,"low":737,"close":2224,"change":1452,"percent_change":919,"volume":2225,"transactions":9,"vwap":2224},"2025-08-07",47.040001,46.62,944500,{"date":2227,"open":2228,"high":2229,"low":2208,"close":839,"change":1917,"percent_change":455,"volume":2230,"transactions":9,"vwap":839},"2025-08-06",46.63,46.83,1056200,{"date":2232,"open":2233,"high":2234,"low":2167,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-05",46.22,46.99,46.45,0.64,1.4,1212000,{"date":2240,"open":2181,"high":2241,"low":1535,"close":2242,"change":857,"percent_change":840,"volume":2243,"transactions":9,"vwap":2242},"2025-08-04",45.96,45.81,1214000,{"date":2245,"open":2246,"high":2207,"low":2247,"close":861,"change":1230,"percent_change":2248,"volume":2249,"transactions":9,"vwap":861},"2025-08-01",46.55,45.26,-1.83,2611200,{"date":2251,"open":2252,"high":2198,"low":776,"close":2145,"change":1169,"percent_change":1983,"volume":2253,"transactions":9,"vwap":2145},"2025-07-31",47.029999,3802600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2138,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2138},"2025-07-30",50.64,51.79,46.080002,-8.5,-15.23,5927700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":78,"percent_change":141,"volume":2268,"transactions":9,"vwap":2267},"2025-07-29",55.78,55.92,55.3,55.8,919600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1746,"percent_change":197,"volume":2275,"transactions":9,"vwap":2274},"2025-07-28",55.62,55.67,55.09,55.47,665200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":979,"percent_change":207,"volume":2282,"transactions":9,"vwap":2281},"2025-07-25",55.36,55.74,55.060001,55.72,579200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1870,"volume":2290,"transactions":9,"vwap":2288},"2025-07-24",55.9,56.27,55.33,55.37,-0.64,512500,{"date":2292,"open":2286,"high":2293,"low":2294,"close":2295,"change":1030,"percent_change":1482,"volume":2296,"transactions":9,"vwap":2295},"2025-07-23",56.85,56,56.0099983,616100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1257,"volume":2304,"transactions":9,"vwap":2302},"2025-07-22",55.13,56.11,55.02,56.02,1.06,784900,{"date":2306,"open":2307,"high":2274,"low":2308,"close":2309,"change":1120,"percent_change":904,"volume":2310,"transactions":9,"vwap":2309},"2025-07-21",55.31,54.89,54.96,522200,{"date":2312,"open":2313,"high":2272,"low":2314,"close":2315,"change":2182,"percent_change":1746,"volume":2316,"transactions":9,"vwap":2315},"2025-07-18",55.55,54.95,55.2,687600,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":392,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-17",54.64,55.45,55.34,1.04,631100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1595,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-16",54,54.99,53.94,54.77,1.33,773900,{"date":2333,"open":2266,"high":2266,"low":2334,"close":2335,"change":1490,"percent_change":2117,"volume":2336,"transactions":9,"vwap":2335},"2025-07-15",53.86,54.049999,659700,{"date":2338,"open":2339,"high":2301,"low":2340,"close":2308,"change":321,"percent_change":903,"volume":2341,"transactions":9,"vwap":2308},"2025-07-14",54.72,54.47,376200,{"date":2343,"open":2321,"high":2278,"low":2344,"close":2327,"change":245,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2327},"2025-07-11",54.7,-0.61,371700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2287,"change":196,"percent_change":1098,"volume":2352,"transactions":9,"vwap":2287},"2025-07-10",55.5,55.97,55.23,971700,{"date":2354,"open":2355,"high":2355,"low":2340,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-09",56.17,55.49,-1.09,-1.93,974300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":971,"percent_change":2005,"volume":2366,"transactions":9,"vwap":2365},"2025-07-08",56.59,57.0099983,56.34,56.58,495000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":536,"percent_change":299,"volume":2373,"transactions":9,"vwap":2372},"2025-07-07",56.66,56.95,56.31,56.5,360200,{"date":2375,"open":2376,"high":184,"low":2372,"close":2377,"change":731,"percent_change":196,"volume":2378,"transactions":9,"vwap":2377},"2025-07-03",56.76,56.67,338200,{"date":2380,"open":2381,"high":2382,"low":2313,"close":2376,"change":925,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2376},"2025-07-02",55.86,56.8,1.65,516800,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-07-01",54.27,56.24,55.84,1.66,3.06,699400,{"date":2394,"open":2340,"high":2395,"low":2396,"close":2397,"change":762,"percent_change":1064,"volume":2398,"transactions":9,"vwap":2397},"2025-06-30",54.57,53.99,54.18,536900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":163,"percent_change":1169,"volume":2405,"transactions":9,"vwap":2404},"2025-06-27",55,55.029999,54.15,54.4,1205700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":515,"percent_change":1423,"volume":2412,"transactions":9,"vwap":2411},"2025-06-26",54.68,55.27,54.63,54.82,385500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2415,"change":321,"percent_change":903,"volume":2418,"transactions":9,"vwap":2415},"2025-06-25",54.56,54.6,54.0099983,1391600,{"date":2420,"open":2314,"high":2421,"low":2422,"close":2423,"change":795,"percent_change":535,"volume":2424,"transactions":9,"vwap":2423},"2025-06-24",55.11,54.25,54.66,611200,{"date":2426,"open":2427,"high":2339,"low":2427,"close":2344,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2344},"2025-06-23",53.61,0.76,1.41,323400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2328,"change":1036,"percent_change":1467,"volume":2436,"transactions":9,"vwap":2328},"2025-06-20",53.85,54.16,53.51,662200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1030,"percent_change":1482,"volume":2443,"transactions":9,"vwap":2442},"2025-06-18",53.59,54.11,53.46,53.7,525600,{"date":2445,"open":2446,"high":2434,"low":2447,"close":2448,"change":256,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-17",54.12,53.56,53.71,-1.58,754000,{"date":2452,"open":2453,"high":2454,"low":2422,"close":2395,"change":354,"percent_change":894,"volume":2455,"transactions":9,"vwap":2395},"2025-06-16",54.38,54.88,627000,{"date":2457,"open":2319,"high":2458,"low":2440,"close":2403,"change":1202,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2403},"2025-06-13",54.9,-1.81,560000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2236,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-12",54.39,55.17,53.97,55.15,1.17,494500,{"date":2470,"open":2471,"high":2464,"low":2472,"close":2473,"change":117,"percent_change":1182,"volume":2474,"transactions":9,"vwap":2473},"2025-06-11",54.84,54.43,54.51,642400,{"date":2476,"open":2477,"high":2466,"low":2463,"close":2458,"change":2478,"percent_change":1793,"volume":2479,"transactions":9,"vwap":2458},"2025-06-10",54.69,0.54,528400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":546,"percent_change":122,"volume":2486,"transactions":9,"vwap":2485},"2025-06-09",54.2,54.71,54.14,54.36,415500,{"date":2488,"open":2489,"high":113,"low":2490,"close":2491,"change":2236,"percent_change":1430,"volume":2492,"transactions":9,"vwap":2491},"2025-06-06",54.02,53.82,54.19,381000,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":971,"percent_change":702,"volume":2498,"transactions":9,"vwap":2497},"2025-06-05",53.79,52.93,53.55,625600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1202,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-04",54.09,54.67,53.45,53.47,-1.84,412600,{"date":2508,"open":2433,"high":2395,"low":2509,"close":2340,"change":2510,"percent_change":1283,"volume":2511,"transactions":9,"vwap":2340},"2025-06-03",53.75,0.55,282900,{"date":2513,"open":2502,"high":2483,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-02",53.39,53.92,-1.15,-2.09,485400,{"date":2520,"open":2327,"high":2409,"low":2415,"close":2521,"change":1030,"percent_change":1482,"volume":2522,"transactions":9,"vwap":2521},"2025-05-30",55.07,508300,{"date":2524,"open":2299,"high":2299,"low":2395,"close":2525,"change":840,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-29",55.080002,0.51,515600,{"date":2529,"open":2530,"high":2530,"low":2344,"close":2531,"change":2532,"percent_change":1983,"volume":2533,"transactions":9,"vwap":2531},"2025-05-28",55.81,54.8,-0.91,403000,{"date":2535,"open":2536,"high":2537,"low":2344,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-27",54.91,55.83,55.71,1.26,2.31,549500,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":763,"percent_change":1490,"volume":2547,"transactions":9,"vwap":2546},"2025-05-23",54.85,54.28,54.45,392400,{"date":2549,"open":2466,"high":2466,"low":2434,"close":2536,"change":196,"percent_change":1098,"volume":2550,"transactions":9,"vwap":2536},"2025-05-22",566600,{"date":2552,"open":2287,"high":2553,"low":2544,"close":2521,"change":663,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2521},"2025-05-21",55.79,-1.92,499800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":267,"percent_change":545,"volume":2562,"transactions":9,"vwap":2561},"2025-05-20",56.07,56.23,55.87,56.15,618300,{"date":2564,"open":2565,"high":2300,"low":2565,"close":2300,"change":880,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2300},"2025-05-19",55.0099983,1.19,609300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2320,"change":392,"percent_change":2322,"volume":2573,"transactions":9,"vwap":2320},"2025-05-16",54.98,55.46,54.79,581700,{"date":2575,"open":2576,"high":2570,"low":2434,"close":2454,"change":919,"percent_change":925,"volume":2577,"transactions":9,"vwap":2454},"2025-05-15",54.24,440000,{"date":2579,"open":2501,"high":2580,"low":2328,"close":2453,"change":545,"percent_change":857,"volume":2581,"transactions":9,"vwap":2453},"2025-05-14",54.55,610100,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":1050,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-13",54.81,54.029999,54.31,-0.48,455200,{"date":2590,"open":2423,"high":2320,"low":2387,"close":2395,"change":871,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2395},"2025-05-12",1.68,731000,{"date":2594,"open":2595,"high":2465,"low":2596,"close":2597,"change":2182,"percent_change":1050,"volume":2598,"transactions":9,"vwap":2597},"2025-05-09",53.9,53.43,53.67,664800,{"date":2600,"open":2403,"high":2463,"low":2601,"close":2602,"change":1482,"percent_change":795,"volume":2603,"transactions":9,"vwap":2602},"2025-05-08",53.53,53.81,829200,{"date":2605,"open":2329,"high":2329,"low":2509,"close":2606,"change":2607,"percent_change":994,"volume":2608,"transactions":9,"vwap":2606},"2025-05-07",53.83,-0.32,713800,{"date":2610,"open":2404,"high":2473,"low":2611,"close":2403,"change":2612,"percent_change":1765,"volume":2613,"transactions":9,"vwap":2403},"2025-05-06",53.98,-0.38,693000,{"date":2615,"open":2616,"high":2617,"low":2340,"close":2618,"change":2607,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-05",54.59,55.22,54.53,-0.58,637200,{"date":2622,"open":2623,"high":2401,"low":2624,"close":2544,"change":26,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2544},"2025-05-02",53.34,53.060001,4.06,944700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2303,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-01",52.43,53.029999,51.65,52.71,2.05,920400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2631,"change":300,"percent_change":2117,"volume":2640,"transactions":9,"vwap":2631},"2025-04-30",51.31,52.58,50,1555800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1595,"percent_change":652,"volume":2647,"transactions":9,"vwap":2646},"2025-04-29",51.9,52.72,51.8,52.45,1276000,{"date":188,"open":2649,"high":2650,"low":2651,"close":2652,"change":78,"percent_change":2236,"volume":2653,"transactions":9,"vwap":2652},51.4,51.83,51.14,51.73,703100]