[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFL":3,"homepage-market-summary":35,"stock-historical-GFL":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"GFL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GFL Environmental Inc. Subordinate Voting Shares","NYSE",null,"Common Stock","GFL Environmental Inc is an environmental services company. Its offerings include non-hazardous solid waste management, infrastructure, soil remediation, and liquid waste management services. Its solid waste management business line, which generates the majority of the revenue, consists of the collection, transportation, transfer, recycling, and disposal of non-hazardous solid waste. Its Environmental Services business line includes liquid waste and soil remediation. The company's geographical segments are Canada and the United States. The company derives the majority of its revenue from the United States.","15,500",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},0.161,0.0676,"Quarterly","2026-10-14",{"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},41.98,40.8,42.33,40.5907,40.43,1.55,3.83,6752181.341779,72757,41.8851,47.0099983,33.33,2187599.723295924,63.2,1656,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},52,1907902,696384330.823981,-11.49,"2025-04-22",[187,188,198,208,219,230,241,251,261,271,281,290,301,312,323,334,344,353,361,372,381,390,400,410,419,430,439,448,458,467,475,485,496,506,516,521,529,538,547,557,566,574,584,593,603,609,618,628,639,650,660,669,679,689,696,704,713,721,730,737,744,751,758,764,770,777,785,792,799,808,817,826,834,843,851,860,869,878,887,895,904,912,921,929,937,945,952,959,967,975,983,992,999,1008,1015,1024,1032,1040,1049,1054,1062,1070,1077,1083,1089,1095,1103,1111,1117,1125,1132,1139,1145,1151,1158,1163,1170,1177,1183,1190,1197,1204,1213,1221,1228,1235,1244,1251,1260,1268,1274,1281,1286,1292,1297,1305,1312,1319,1326,1333,1340,1347,1353,1359,1367,1374,1381,1388,1395,1404,1411,1417,1423,1429,1434,1441,1447,1452,1456,1462,1468,1475,1481,1487,1493,1500,1505,1512,1518,1524,1531,1537,1543,1551,1556,1563,1570,1576,1580,1586,1593,1599,1605,1609,1612,1619,1627,1631,1636,1641,1648,1654,1661,1666,1672,1676,1679,1684,1689,1695,1698,1704,1709,1714,1719,1724,1729,1733,1739,1745,1751,1758,1765,1770,1775,1780,1787,1795,1804,1811,1816,1822,1829,1834,1838,1842,1848,1855,1859,1864,1870,1875,1879,1887,1892,1898,1904,1911,1917,1923,1928,1935,1941,1947,1954,1960,1967,1971,1980,1986,1991,1999,2005,2013,2021,2028,2033,2038,2045,2051,2057,2063,2069,2074,2080,2087,2094,2100,2106,2113,2121,2128,2136,2144,2151,2160,2167,2174,2181,2190,2197,2204,2211,2217,2223,2232,2238,2244,2250,2258,2264,2270,2276,2281,2287,2291,2299,2307,2314,2320,2325,2331,2336,2341,2347,2354,2361,2365,2372,2378,2383,2390,2396,2402,2409,2415,2422,2429,2435,2441,2446,2451,2458,2464,2469,2474,2479,2484,2491,2498,2503,2510,2517,2522,2528,2534,2541,2546,2551,2554,2557,2561,2564,2569,2575,2579,2587,2592,2597,2603,2610,2616,2620,2628,2634,2639,2644,2651,2655,2659,2664,2670,2676,2681,2687],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",41.75,42.16,39.725,-1.4,-3.35,5018712.089257,54143,40.4849,{"date":199,"open":200,"high":201,"low":190,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",42.3,42.46,41.83,-0.37,-0.88,3348401.28725,31814,42.0154,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",41.25,42.22,40.94,42.2,0.8,1.93,4088507.858029,35116,41.7016,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",42.12,42.34,41.385,41.4,-0.87,-2.06,2673557.115865,27857,41.7738,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",41.73,42.29,41.65,42.27,0.48,1.15,2161454.01082,22110,42.0434,{"date":242,"open":243,"high":244,"low":234,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",41.84,42.36,41.79,-0.11,-0.26,3242303.37518,26122,41.9381,{"date":252,"open":233,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",42.53,41.32,41.9,-0.44,-1.04,2943425.582498,37550,41.8261,{"date":262,"open":263,"high":264,"low":265,"close":222,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",42,42.625,41.7764,-0.42,-0.98,3062639.670755,36706,42.2158,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",42.25,42.76,41.88,0.23,0.54,2305000.559717,26995,42.489,{"date":282,"open":283,"high":284,"low":221,"close":253,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",43.2,43.315,-0.7,-1.62,4993407.333398,33289,42.5316,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",44.05,44.53,42.71,43.23,2.16,5.26,5250331.77688,53589,43.2809,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",42.09,42.9,40.96,41.07,-1.11,-2.63,2858765.174805,31184,41.7267,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",42.48,42.645,42.11,42.18,-0.43,-1.01,1885696.668436,26900,42.3255,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",43.22,43.41,42.49,42.61,-0.24,-0.56,1954982.125411,26434,42.7741,{"date":335,"open":336,"high":337,"low":338,"close":337,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",42.13,42.85,41.375,1.22,2.93,2988762.912283,33656,42.3926,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":203,"percent_change":204,"volume":350,"transactions":351,"vwap":352},"2026-09-10",42.05,42.3767,41.45,41.63,2088330.698806,27638,41.7792,{"date":354,"open":355,"high":355,"low":356,"close":263,"change":225,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",43.02,41.8,-2.03,2409976.288654,32892,42.0288,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",43.6,44,42.67,42.87,-0.86,-1.97,6955256.045014,49640,42.961,{"date":373,"open":374,"high":375,"low":337,"close":376,"change":127,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",42.89,43.8199,43.73,0.57,2143560.810452,33290,43.5621,{"date":382,"open":366,"high":383,"low":201,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",43.61,43.48,0.89,2.09,2656101.67399,33232,43.2779,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",41.5,43.37,42.59,1.09,2.63,2179468.175942,23209,42.7179,{"date":401,"open":402,"high":403,"low":404,"close":392,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",42.37,42.62,41.44,-0.79,-1.87,2075761.111027,26962,41.7239,{"date":411,"open":412,"high":412,"low":413,"close":233,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",42.97,42.0914,-0.54,-1.26,2681656.221145,35170,42.4056,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",41.2,43.1,40.65,42.83,1.8,4.39,4020290.938086,44091,42.1715,{"date":431,"open":432,"high":433,"low":423,"close":434,"change":435,"percent_change":285,"volume":436,"transactions":437,"vwap":438},"2026-08-27",41.31,41.47,41.03,-0.29,1474776.5246,19609,41.0105,{"date":440,"open":441,"high":442,"low":441,"close":254,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",40.64,41.425,0.6,1.47,1031032.656755,17373,41.2595,{"date":449,"open":392,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",42.14,40.7,40.72,-0.78,-1.88,1234642.27571,18598,41.195,{"date":459,"open":460,"high":461,"low":305,"close":392,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",41.16,42.04,0.45,1.1,1471965.001251,19031,41.6624,{"date":468,"open":469,"high":190,"low":470,"close":470,"change":471,"percent_change":435,"volume":472,"transactions":473,"vwap":474},"2026-08-21",41.33,41.05,-0.12,977848.474191,16259,41.2377,{"date":476,"open":477,"high":478,"low":21,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",41.43,41.96,41.17,-0.35,-0.84,1030233.971389,17992,41.2015,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",40.78,42.32,40.53,41.52,1.03,2.54,1644162.576036,23361,41.8196,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",41.97,42.5,40.49,-1.05,-2.53,3000348.243858,35241,41.1005,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":367,"volume":513,"transactions":514,"vwap":515},"2026-08-17",41.61,41.93,41.28,41.54,-0.36,1763285.377739,25911,41.543,{"date":517,"open":263,"high":263,"low":442,"close":255,"change":127,"percent_change":443,"volume":518,"transactions":519,"vwap":520},"2026-08-14",2050803.338621,21932,41.7793,{"date":522,"open":523,"high":524,"low":523,"close":234,"change":137,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",40.99,41.78,1.91,1866569.237543,24650,41.4826,{"date":530,"open":470,"high":508,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",40.675,40.87,-0.45,-1.09,1360410.424883,19382,41.048,{"date":539,"open":460,"high":540,"low":541,"close":254,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",41.66,41.01,0.14,0.34,1399302.956654,21519,41.3823,{"date":548,"open":549,"high":433,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",41,40.965,41.18,-0.14,-0.34,921860.715409,16619,41.1962,{"date":558,"open":559,"high":560,"low":434,"close":254,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",41.56,42.44,-0.23,-0.55,1559183.020527,23530,41.5016,{"date":567,"open":349,"high":356,"low":549,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",41.55,0.36,0.87,785465.596817,13936,41.3628,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":225,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",42.42,42.575,40.955,41.19,-2.07,1685230.341906,22300,41.2288,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":112,"percent_change":542,"volume":590,"transactions":591,"vwap":592},"2026-08-04",41.38,42.555,40.92,42.06,2791283.083836,30013,41.9129,{"date":594,"open":595,"high":596,"low":597,"close":263,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",41.86,42.66,41.58,0.68,1.65,1806361.092801,25024,42.0684,{"date":604,"open":511,"high":498,"low":549,"close":254,"change":605,"percent_change":471,"volume":606,"transactions":607,"vwap":608},"2026-07-31",-0.05,3822118.023596,44201,41.4288,{"date":610,"open":478,"high":611,"low":612,"close":613,"change":122,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",43.035,40.28,41.37,2.81,5711654.21788,60221,41.3949,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":395,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",39.4,41.06,39.26,40.24,2.78,4861569.827099,49942,40.2794,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",39.38,39.41,39.03,39.15,0.16,0.41,1290497.868174,19599,39.1945,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",39.7,40,38.96,38.99,-0.69,-1.74,1298825.519953,18422,39.2666,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":215,"volume":657,"transactions":658,"vwap":659},"2026-07-24",38.88,39.85,38.67,39.68,0.75,1634548.904764,21812,39.5157,{"date":661,"open":622,"high":662,"low":663,"close":664,"change":665,"percent_change":318,"volume":666,"transactions":667,"vwap":668},"2026-07-23",39.6601,38.69,38.93,-0.17,1891910.514984,23730,39.1347,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":656,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",38.72,39.35,38.38,39.1,1.96,1743780.631896,22144,39.0409,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":453,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",38.68,39.04,38.24,38.35,-1.99,1345455.026145,20540,38.5261,{"date":690,"open":691,"high":691,"low":632,"close":692,"change":318,"percent_change":534,"volume":693,"transactions":694,"vwap":695},"2026-07-20",39.55,39.13,1377274.533485,17570,39.2156,{"date":697,"open":655,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",40.07,39.095001,39.56,-0.07,-0.18,2832400,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",39.18,40.17,38.92,39.63,0.71,1.82,2800300,{"date":714,"open":715,"high":716,"low":717,"close":708,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":708},"2026-07-15",38.77,39.48,38.535,0.26,0.67,2267600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-14",38.86,39.65,38.41,38.66,-0.5,-1.28,3625700,{"date":731,"open":641,"high":732,"low":633,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-13",40.02,39.16,-0.59,-1.48,1988700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":480,"percent_change":225,"volume":743,"transactions":9,"vwap":742},"2026-07-10",40.51,40.62,39.6,39.75,3351500,{"date":745,"open":746,"high":747,"low":732,"close":748,"change":405,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-09",40.41,40.86,40.099998,-1.93,2524800,{"date":752,"open":433,"high":392,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",40.19,40.89,-0.62,-1.49,3647000,{"date":759,"open":760,"high":761,"low":489,"close":761,"change":94,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-07",40.84,41.51,2.52,5502700,{"date":765,"open":766,"high":579,"low":672,"close":500,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":500},"2026-07-06",39.77,3.01,8.03,8202000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":112,"percent_change":634,"volume":776,"transactions":9,"vwap":775},"2026-07-02",37.64,37.815,36.099998,37.48,3432300,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",36.93,37.98,37.42,0.63,1.71,2902600,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":246,"volume":791,"transactions":9,"vwap":789},"2026-06-30",36.83,36.23,36.79,-0.04,2557500,{"date":793,"open":794,"high":772,"low":795,"close":787,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-06-29",37.43,36.555,-0.49,-1.31,2412700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",38.25,38.53,36.81,37.32,-0.46,-1.22,18445000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",37.27,38.15,37.09,37.78,0.53,1.42,4746500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",36.14,37.44,35.81,37.25,1.24,3.44,3723500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":107,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-23",35.76,36.055,35.354,36.0099983,2.89,1884600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",34.85,35.345,34.59,35,-0.1,-0.28,1685400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":718,"volume":850,"transactions":9,"vwap":848},"2026-06-18",35.080002,35.455,34.39,35.099998,0.09,1573900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",35.77,36.285,34.93,35.0099983,-1.12,-3.1,2313300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",35.94,36.16,35.325,36.13,0.18,0.5,1038400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",35.7,36.27,35.58,35.95,-0.02,-0.06,1370200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",35.68,36.19,35.59,35.97,0.1,0.28,1755800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":368,"volume":894,"transactions":9,"vwap":892},"2026-06-11",36.55,36.86,35.84,35.87,-0.72,3827200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",35.82,36.62,35.34,36.59,0.88,2.46,3089300,{"date":905,"open":906,"high":862,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",34.75,34.64,35.71,0.81,2.32,2509600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",35.4,35.925,34.818,34.9,-0.61,-1.72,4168400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":435,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-05",36.24,36.3,35.225,35.51,-0.81,2680300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":395,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-04",35.19,35.845,34.99,35.8,3.14,2911200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":614,"volume":944,"transactions":9,"vwap":942},"2026-06-03",33.75,34.869,33.72,34.71,0.95,2867100,{"date":946,"open":947,"high":948,"low":31,"close":949,"change":330,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",33.95,34.23,33.76,-1.63,2288400,{"date":953,"open":949,"high":954,"low":955,"close":956,"change":137,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-01",34.35,33.54,34.32,2.33,3604600,{"date":960,"open":961,"high":962,"low":963,"close":955,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":955},"2026-05-29",34.3,34.48,33.52,-0.74,-2.16,3792600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":734,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-28",34.76,34.95,34.2,34.28,-1.69,1690300,{"date":976,"open":977,"high":853,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",35.35,34.84,34.87,-0.66,-1.86,1294900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",35.64,36.25,35.31,35.53,-0.19,-0.53,1867900,{"date":993,"open":994,"high":854,"low":995,"close":996,"change":329,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-22",35.91,35.46,35.72,-0.67,2296500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-21",36.28,36.57,35.905,35.96,-0.71,-1.94,1288200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":702,"percent_change":796,"volume":1014,"transactions":9,"vwap":1013},"2026-05-20",36.69,37.35,36.56,36.67,1484500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",37.7,37.92,36.84,36.85,-0.68,-1.81,1544100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":65,"volume":1031,"transactions":9,"vwap":1029},"2026-05-18",37,38,36.78,37.53,0.44,1398900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":812,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":812},"2026-05-15",37.46,37.52,36.7,-0.08,-0.22,1356800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-14",36.64,37.33,36.09,37.17,0.93,2.57,1553700,{"date":1050,"open":1051,"high":1052,"low":988,"close":923,"change":702,"percent_change":796,"volume":1053,"transactions":9,"vwap":923},"2026-05-13",36.5,36.51,3240600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":561,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",36.75,37.115,36.39,36.42,-0.63,1322400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":329,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",36.71,36.99,36.22,36.65,-0.09,1695800,{"date":1071,"open":1072,"high":1073,"low":1064,"close":1074,"change":533,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-08",37.28,37.515,36.74,-1.21,1844100,{"date":1078,"open":924,"high":1079,"low":924,"close":1080,"change":214,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-07",37.3,37.19,2.2,3382100,{"date":1084,"open":1085,"high":1035,"low":1086,"close":1058,"change":1087,"percent_change":286,"volume":1088,"transactions":9,"vwap":1058},"2026-05-06",37.060001,36.17,-0.6,3361900,{"date":1090,"open":1091,"high":1092,"low":1013,"close":1065,"change":893,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1065},"2026-05-05",37.56,37.62,-1.91,2495900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":405,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",38.3,38.73,37.65,37.71,-2.05,2917800,{"date":1104,"open":489,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-01",40.55,38.47,38.5,-1.61,-4.01,2909200,{"date":1112,"open":549,"high":263,"low":1113,"close":1114,"change":561,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-30",39.27,40.11,-0.57,4695700,{"date":1118,"open":1119,"high":441,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-29",40.39,39.69,40.34,0.19,0.47,2285400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":236,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",39.87,40.15,39.14,1.21,2138700,{"date":1133,"open":1119,"high":1134,"low":1135,"close":1136,"change":964,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-27",41.0099983,39.64,39.67,-1.83,1923600,{"date":1140,"open":549,"high":549,"low":1141,"close":746,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":746},"2026-04-24",39.825,0.05,0.12,1910300,{"date":1146,"open":742,"high":760,"low":672,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-23",40.36,0.77,1.94,3419600,{"date":1152,"open":1153,"high":1154,"low":652,"close":1155,"change":1156,"percent_change":814,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",39.43,40.26,39.59,0.21,2500200,{"date":1159,"open":622,"high":1160,"low":1161,"close":630,"change":790,"percent_change":840,"volume":1162,"transactions":9,"vwap":630},"2026-04-21",39.89,39.216,2172600,{"date":1164,"open":733,"high":1165,"low":1166,"close":1167,"change":236,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",40.13,38.87,39.42,1.23,2544600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":790,"percent_change":840,"volume":1176,"transactions":9,"vwap":1175},"2026-04-17",39,39.040001,37.91,38.94,3969300,{"date":1178,"open":1129,"high":1179,"low":1180,"close":1181,"change":875,"percent_change":605,"volume":1182,"transactions":9,"vwap":1181},"2026-04-16",39.92,38.91,38.98,4155900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1172,"change":635,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1172},"2026-04-15",38.28,39.57,37.79,1.06,5386200,{"date":1191,"open":643,"high":1192,"low":1193,"close":1194,"change":512,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-14",39.5,36.96,38.59,-0.92,6886400,{"date":1198,"open":579,"high":404,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",38.385,38.95,-4.13,-9.59,6273200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-10",44.45,44.465,42.55,43.080002,-1.43,-3.21,1285300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":462,"volume":1220,"transactions":9,"vwap":1218},"2026-04-09",44.099998,44.55,43.98,44.51,0.2,1830300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":329,"percent_change":414,"volume":1227,"transactions":9,"vwap":1226},"2026-04-08",44.91,45.37,43.82,44.31,1549000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1216,"change":1233,"percent_change":964,"volume":1234,"transactions":9,"vwap":1216},"2026-04-07",44.72,45.175,44.24,-0.33,1542800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-06",44.43,45.099998,44.28,44.88,0.31,0.7,1650600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":107,"percent_change":910,"volume":1250,"transactions":9,"vwap":1249},"2026-04-02",43.39,45.040001,43.060001,44.57,2246400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-01",42.45,43.7,42.445,43.56,1.84,4.41,2691500,{"date":1261,"open":21,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",41.77,40.4,41.72,1.31,3.24,3342900,{"date":1269,"open":733,"high":1270,"low":633,"close":746,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":746},"2026-03-30",40.54,1.45,3.72,1474400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":643,"change":927,"percent_change":1279,"volume":1280,"transactions":9,"vwap":643},"2026-03-27",39.79,40.080002,38.6,-2.04,1767100,{"date":1282,"open":631,"high":1283,"low":1284,"close":766,"change":884,"percent_change":127,"volume":1285,"transactions":9,"vwap":766},"2026-03-26",40.23,39.307,2214000,{"date":1287,"open":742,"high":1288,"low":723,"close":1136,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1136},"2026-03-25",39.88,0.27,0.69,1623200,{"date":1293,"open":1165,"high":1165,"low":1294,"close":620,"change":78,"percent_change":1295,"volume":1296,"transactions":9,"vwap":620},"2026-03-24",39.205,-2.67,1914800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":980,"volume":1304,"transactions":9,"vwap":1302},"2026-03-23",40.85,41.23,40.44,40.48,-0.27,1462500,{"date":1306,"open":274,"high":1307,"low":531,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",43,40.75,-1.76,-4.14,1645600,{"date":1313,"open":1314,"high":394,"low":1315,"close":1316,"change":1317,"percent_change":157,"volume":1318,"transactions":9,"vwap":1316},"2026-03-19",42.21,41.813,42.51,0.15,1161200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":244,"change":701,"percent_change":1324,"volume":1325,"transactions":9,"vwap":244},"2026-03-18",42.43,42.73,42.099998,-0.16,1217100,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1321,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1321},"2026-03-17",42.26,43.365,0.03,0.07,1337800,{"date":1334,"open":374,"high":1335,"low":1336,"close":1337,"change":734,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-16",43.185,42.28,42.4,-1.37,1088200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":329,"percent_change":330,"volume":1346,"transactions":9,"vwap":1345},"2026-03-13",43.67,44.049999,42.75,42.99,1692700,{"date":1348,"open":1349,"high":1350,"low":325,"close":295,"change":246,"percent_change":1351,"volume":1352,"transactions":9,"vwap":295},"2026-03-12",43.4,44.02,-0.25,900200,{"date":1354,"open":1355,"high":376,"low":1356,"close":1357,"change":1324,"percent_change":203,"volume":1358,"transactions":9,"vwap":1357},"2026-03-11",43.47,43.25,43.34,935100,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-10",45,43.29,43.5,-1.53,-3.4,1272600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":462,"percent_change":107,"volume":1373,"transactions":9,"vwap":1372},"2026-03-09",44.23,45.135,43.94,45.029999,1871700,{"date":1375,"open":1240,"high":1376,"low":1377,"close":1378,"change":247,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-06",45.49,44.39,44.58,-0.58,1076900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1331,"percent_change":634,"volume":1387,"transactions":9,"vwap":1386},"2026-03-05",44.46,44.945,43.84,44.84,1238700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":562,"percent_change":1075,"volume":1394,"transactions":9,"vwap":1393},"2026-03-04",45.15,45.375,44.6,44.77,3591500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-03",45.07,45.48,44.040001,45.32,0.11,0.24,1209200,{"date":1405,"open":1217,"high":1406,"low":1407,"close":1408,"change":94,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-02",45.56,43.58,45.21,2.31,1949900,{"date":1412,"open":1413,"high":1218,"low":1414,"close":1415,"change":157,"percent_change":214,"volume":1416,"transactions":9,"vwap":1415},"2026-02-27",44.44,43.93,44.19,1063900,{"date":1418,"open":1316,"high":1419,"low":1316,"close":1385,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1385},"2026-02-26",44.0050011,1.57,3.71,1023700,{"date":1424,"open":1425,"high":1426,"low":509,"close":235,"change":1427,"percent_change":1142,"volume":1428,"transactions":9,"vwap":235},"2026-02-25",42.57,42.63,0.02,1249200,{"date":1430,"open":1314,"high":1431,"low":1432,"close":273,"change":117,"percent_change":875,"volume":1433,"transactions":9,"vwap":273},"2026-02-24",42.78,41.91,1027100,{"date":1435,"open":403,"high":1436,"low":1437,"close":1328,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1328},"2026-02-23",42.79,41.82,-0.41,-0.96,1115300,{"date":1442,"open":363,"high":363,"low":1443,"close":365,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":365},"2026-02-20",42.6,-0.8,-1.84,1227100,{"date":1448,"open":1449,"high":1450,"low":1362,"close":1355,"change":542,"percent_change":147,"volume":1451,"transactions":9,"vwap":1355},"2026-02-19",43.36,44.2,1311000,{"date":1453,"open":1254,"high":1254,"low":1345,"close":1454,"change":1330,"percent_change":1331,"volume":1455,"transactions":9,"vwap":1454},"2026-02-18",43.33,1168700,{"date":1457,"open":1458,"high":1459,"low":432,"close":1460,"change":117,"percent_change":875,"volume":1461,"transactions":9,"vwap":1460},"2026-02-17",43.31,43.92,43.3,1481600,{"date":1463,"open":477,"high":1464,"low":477,"close":1458,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1458},"2026-02-13",43.68,1.98,4.79,2810200,{"date":1469,"open":1470,"high":1471,"low":212,"close":469,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":469},"2026-02-12",45.38,46.32,-2.72,-6.17,4559500,{"date":1476,"open":337,"high":1477,"low":394,"close":1343,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1343},"2026-02-11",44.13,0.91,2.11,2133400,{"date":1482,"open":1307,"high":1483,"low":1484,"close":1485,"change":1142,"percent_change":1143,"volume":1486,"transactions":9,"vwap":1485},"2026-02-10",43.65,42.95,43.14,986500,{"date":1488,"open":1316,"high":1489,"low":1490,"close":1491,"change":377,"percent_change":87,"volume":1492,"transactions":9,"vwap":1491},"2026-02-09",43.11,42.47,43.09,1080800,{"date":1494,"open":1321,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1290,"volume":1499,"transactions":9,"vwap":1497},"2026-02-06",43.21,42.23,42.52,0.29,1529900,{"date":1501,"open":1502,"high":283,"low":221,"close":1496,"change":480,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1496},"2026-02-05",42.64,-0.82,1107800,{"date":1506,"open":394,"high":1507,"low":1508,"close":1509,"change":1068,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-04",43.19,42.325,42.58,-0.21,1578600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":365,"change":875,"percent_change":605,"volume":1517,"transactions":9,"vwap":365},"2026-02-03",42.56,42.86,42.080002,1110000,{"date":1519,"open":1520,"high":1521,"low":1253,"close":1522,"change":247,"percent_change":918,"volume":1523,"transactions":9,"vwap":1522},"2026-02-02",43.049999,43.16,42.69,986700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1484,"change":841,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1484},"2026-01-30",43.029999,43.115,42.355,-0.65,1286900,{"date":1532,"open":1407,"high":1533,"low":1534,"close":295,"change":203,"percent_change":1535,"volume":1536,"transactions":9,"vwap":295},"2026-01-29",44.029999,42.96,-0.85,1303800,{"date":1538,"open":1539,"high":1540,"low":1357,"close":363,"change":1541,"percent_change":805,"volume":1542,"transactions":9,"vwap":363},"2026-01-28",43.57,43.81,-0.2,1336600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1529,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-27",44.38,44.7,43.62,43.8,-1.46,1147600,{"date":1552,"open":1553,"high":1386,"low":1239,"close":1206,"change":1554,"percent_change":1427,"volume":1555,"transactions":9,"vwap":1206},"2026-01-26",44.54,0.01,1119400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1413,"change":1510,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1413},"2026-01-23",44.65,45.29,44.21,-0.47,1536400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1558,"change":718,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1558},"2026-01-22",44.59,44.93,44.07,0.59,1218800,{"date":1571,"open":1572,"high":1573,"low":264,"close":1377,"change":1574,"percent_change":1466,"volume":1575,"transactions":9,"vwap":1377},"2026-01-21",42.84,44.92,2.03,3161800,{"date":1577,"open":191,"high":596,"low":1578,"close":244,"change":1510,"percent_change":796,"volume":1579,"transactions":9,"vwap":244},"2026-01-20",41.94,1320900,{"date":1581,"open":365,"high":1582,"low":1583,"close":1425,"change":1584,"percent_change":480,"volume":1585,"transactions":9,"vwap":1425},"2026-01-16",42.91,42.07,-0.15,1082300,{"date":1587,"open":1588,"high":1589,"low":392,"close":1590,"change":901,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-15",41.95,42.74,42.72,2.1,3026900,{"date":1594,"open":1595,"high":1572,"low":245,"close":243,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":243},"2026-01-14",42.41,-0.52,-1.23,1754800,{"date":1600,"open":499,"high":1601,"low":1602,"close":244,"change":1233,"percent_change":1603,"volume":1604,"transactions":9,"vwap":244},"2026-01-13",42.665,40.825,-0.77,2426100,{"date":1606,"open":1497,"high":1607,"low":1496,"close":1522,"change":1122,"percent_change":462,"volume":1608,"transactions":9,"vwap":1522},"2026-01-12",42.82,1232000,{"date":1610,"open":200,"high":1443,"low":450,"close":499,"change":1498,"percent_change":1290,"volume":1611,"transactions":9,"vwap":499},"2026-01-09",1244300,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1314,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1314},"2026-01-08",41.535,42.375,0.52,1.25,2431400,{"date":1620,"open":1621,"high":1307,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-07",42.92,41.59,41.69,-1.03,-2.41,1680200,{"date":1628,"open":1502,"high":1629,"low":336,"close":1590,"change":112,"percent_change":542,"volume":1630,"transactions":9,"vwap":1590},"2026-01-06",43.028,1883300,{"date":1632,"open":394,"high":1633,"low":1314,"close":596,"change":1038,"percent_change":1634,"volume":1635,"transactions":9,"vwap":596},"2026-01-05",43.07,-0.51,1569900,{"date":1637,"open":1209,"high":1638,"low":1490,"close":1639,"change":701,"percent_change":1324,"volume":1640,"transactions":9,"vwap":1639},"2026-01-02",43.289,42.88,1641600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1484,"change":1646,"percent_change":646,"volume":1647,"transactions":9,"vwap":1484},"2025-12-31",43.59,43.741,42.885,-0.76,961600,{"date":1649,"open":1464,"high":1650,"low":1355,"close":1651,"change":552,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-30",43.895,43.71,-0.32,2064900,{"date":1655,"open":1357,"high":1656,"low":1521,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-29",43.875,43.85,0.61,1.41,2182100,{"date":1662,"open":1485,"high":1355,"low":1209,"close":1663,"change":1664,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-26",43.24,0,844600,{"date":1667,"open":1668,"high":1256,"low":1669,"close":1663,"change":1670,"percent_change":849,"volume":1671,"transactions":9,"vwap":1663},"2025-12-24",43.099998,43.0099983,0.04,1596600,{"date":1673,"open":1521,"high":1674,"low":1345,"close":283,"change":884,"percent_change":276,"volume":1675,"transactions":9,"vwap":283},"2025-12-23",43.32,1916600,{"date":1677,"open":1307,"high":295,"low":294,"close":1668,"change":1427,"percent_change":1142,"volume":1678,"transactions":9,"vwap":1668},"2025-12-22",3090700,{"date":1680,"open":1539,"high":1681,"low":1307,"close":1209,"change":1682,"percent_change":225,"volume":1683,"transactions":9,"vwap":1209},"2025-12-19",43.585,-0.38,4153100,{"date":1685,"open":1450,"high":1450,"low":1449,"close":1686,"change":285,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-18",43.46,-1.59,1801700,{"date":1690,"open":1691,"high":1692,"low":383,"close":1693,"change":543,"percent_change":137,"volume":1694,"transactions":9,"vwap":1693},"2025-12-17",43.78,44.4,44.16,2159500,{"date":1696,"open":1450,"high":1216,"low":376,"close":1225,"change":1303,"percent_change":918,"volume":1697,"transactions":9,"vwap":1225},"2025-12-16",1753600,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":790,"percent_change":1068,"volume":1703,"transactions":9,"vwap":1702},"2025-12-15",44.95,43.83,44.09,1176800,{"date":1705,"open":1706,"high":1707,"low":1215,"close":1477,"change":533,"percent_change":319,"volume":1708,"transactions":9,"vwap":1477},"2025-12-12",44.74,44.97,1309100,{"date":1710,"open":293,"high":1711,"low":1712,"close":1378,"change":634,"percent_change":569,"volume":1713,"transactions":9,"vwap":1378},"2025-12-11",45.255,44.335,1721200,{"date":1715,"open":1477,"high":1716,"low":1567,"close":1717,"change":1498,"percent_change":142,"volume":1718,"transactions":9,"vwap":1717},"2025-12-10",44.685,44.42,1546700,{"date":1720,"open":1721,"high":1397,"low":1567,"close":1477,"change":918,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1477},"2025-12-09",44.81,-1.36,969600,{"date":1725,"open":1558,"high":1726,"low":1727,"close":1706,"change":1427,"percent_change":1670,"volume":1728,"transactions":9,"vwap":1706},"2025-12-08",45.305,44.52,1305500,{"date":1730,"open":1706,"high":1731,"low":1206,"close":1230,"change":1427,"percent_change":1670,"volume":1732,"transactions":9,"vwap":1230},"2025-12-05",45.12,907400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1546,"change":1541,"percent_change":533,"volume":1738,"transactions":9,"vwap":1546},"2025-12-04",45.02,45.16,44.63,636800,{"date":1740,"open":1240,"high":1741,"low":1742,"close":1743,"change":1142,"percent_change":1401,"volume":1744,"transactions":9,"vwap":1743},"2025-12-03",45.465,44.8,44.9,1115200,{"date":1746,"open":1558,"high":1747,"low":1748,"close":1749,"change":1219,"percent_change":462,"volume":1750,"transactions":9,"vwap":1749},"2025-12-02",45.049999,44.41,44.85,915800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1558,"change":1503,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1558},"2025-12-01",45.26,45.665,44.645,-1.8,1894300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1664,"percent_change":1664,"volume":1764,"transactions":9,"vwap":1763},"2025-11-28",45.63,45.635,45.17,45.47,730800,{"date":1766,"open":1767,"high":1768,"low":1743,"close":1763,"change":147,"percent_change":710,"volume":1769,"transactions":9,"vwap":1763},"2025-11-26",45.22,45.73,1312400,{"date":1771,"open":1408,"high":1772,"low":1773,"close":1390,"change":790,"percent_change":1068,"volume":1774,"transactions":9,"vwap":1390},"2025-11-25",45.87,45.080002,1826300,{"date":1776,"open":1216,"high":1470,"low":1777,"close":1778,"change":1142,"percent_change":1401,"volume":1779,"transactions":9,"vwap":1778},"2025-11-24",44.34,45.19,1542000,{"date":1781,"open":1742,"high":1782,"low":1727,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-21",45.55,45.14,-1.06,-2.29,3324400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":997,"volume":1794,"transactions":9,"vwap":1792},"2025-11-20",46.46,46.74,46.13,46.2,-0.31,1184900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-19",45.5,46.765,45.084999,46.51,0.99,2.17,1302100,{"date":1805,"open":1806,"high":1807,"low":1415,"close":1808,"change":1809,"percent_change":767,"volume":1810,"transactions":9,"vwap":1808},"2025-11-18",44.36,45.575,45.52,1.33,1604600,{"date":1812,"open":1813,"high":1553,"low":1814,"close":1415,"change":1584,"percent_change":553,"volume":1815,"transactions":9,"vwap":1415},"2025-11-17",44.32,43.95,1379200,{"date":1817,"open":1464,"high":1818,"low":1819,"close":1777,"change":491,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1777},"2025-11-14",44.555,43.040001,2.38,1146100,{"date":1823,"open":1342,"high":1824,"low":1825,"close":1458,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1458},"2025-11-13",44.080002,43.26,-0.39,-0.89,1094200,{"date":1830,"open":1831,"high":1832,"low":1356,"close":1254,"change":1122,"percent_change":1030,"volume":1833,"transactions":9,"vwap":1254},"2025-11-12",43.38,43.79,647300,{"date":1835,"open":1548,"high":1217,"low":1460,"close":1836,"change":435,"percent_change":980,"volume":1837,"transactions":9,"vwap":1836},"2025-11-11",43.51,608500,{"date":1839,"open":365,"high":1548,"low":1496,"close":1548,"change":1840,"percent_change":675,"volume":1841,"transactions":9,"vwap":1548},"2025-11-10",0.84,1895000,{"date":1843,"open":1844,"high":1249,"low":1845,"close":1534,"change":1846,"percent_change":580,"volume":1847,"transactions":9,"vwap":1534},"2025-11-07",44.0099983,42.855,-0.91,2665500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1664,"percent_change":1664,"volume":1854,"transactions":9,"vwap":1853},"2025-11-06",44.75,45.248,43.495,43.87,3415500,{"date":1856,"open":1857,"high":1217,"low":1495,"close":1853,"change":1156,"percent_change":236,"volume":1858,"transactions":9,"vwap":1853},"2025-11-05",43.53,2066000,{"date":1860,"open":1256,"high":1861,"low":1489,"close":1862,"change":246,"percent_change":1351,"volume":1863,"transactions":9,"vwap":1862},"2025-11-04",43.775,43.66,1256200,{"date":1865,"open":1342,"high":1371,"low":1866,"close":1867,"change":1868,"percent_change":866,"volume":1869,"transactions":9,"vwap":1867},"2025-11-03",43.27,43.77,0.08,1335500,{"date":1871,"open":1872,"high":1872,"low":1866,"close":1873,"change":701,"percent_change":1324,"volume":1874,"transactions":9,"vwap":1873},"2025-10-31",44.15,43.69,1245300,{"date":1876,"open":1844,"high":1415,"low":1256,"close":1877,"change":1584,"percent_change":553,"volume":1878,"transactions":9,"vwap":1877},"2025-10-30",43.76,1101700,{"date":1880,"open":1881,"high":1238,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-29",44.76,43.54,43.91,-1.18,-2.62,2151200,{"date":1888,"open":1238,"high":1889,"low":1881,"close":1890,"change":247,"percent_change":1115,"volume":1891,"transactions":9,"vwap":1890},"2025-10-28",45.54,45.09,867700,{"date":1893,"open":1894,"high":1895,"low":1767,"close":1896,"change":561,"percent_change":727,"volume":1897,"transactions":9,"vwap":1896},"2025-10-27",45.53,45.81,45.35,1462000,{"date":1899,"open":1900,"high":1900,"low":1398,"close":1901,"change":1902,"percent_change":257,"volume":1903,"transactions":9,"vwap":1901},"2025-10-24",46.24,45.58,-0.48,687100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":840,"percent_change":1038,"volume":1910,"transactions":9,"vwap":1909},"2025-10-23",46.21,46.76,45.88,46.060001,876000,{"date":1912,"open":1913,"high":30,"low":1914,"close":1915,"change":132,"percent_change":570,"volume":1916,"transactions":9,"vwap":1915},"2025-10-22",45.97,45.69,46.16,1445100,{"date":1918,"open":1376,"high":1913,"low":1919,"close":1920,"change":1921,"percent_change":236,"volume":1922,"transactions":9,"vwap":1920},"2025-10-21",45.36,45.76,0.22,813700,{"date":1924,"open":1778,"high":1925,"low":1926,"close":1889,"change":152,"percent_change":1840,"volume":1927,"transactions":9,"vwap":1889},"2025-10-20",45.667,45.18,1107400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1736,"change":1568,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1736},"2025-10-17",44.5,45.68,44.48,1.32,1088900,{"date":1936,"open":1937,"high":1938,"low":1717,"close":1249,"change":330,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1249},"2025-10-16",45.3,45.445,-1.24,1069700,{"date":1942,"open":1470,"high":1943,"low":1944,"close":1945,"change":1634,"percent_change":857,"volume":1946,"transactions":9,"vwap":1945},"2025-10-15",45.963,45.095001,45.13,1728700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1330,"percent_change":1331,"volume":1953,"transactions":9,"vwap":1952},"2025-10-14",45.8,46.09,45.455,45.64,909700,{"date":1955,"open":1901,"high":1956,"low":1957,"close":1958,"change":1233,"percent_change":893,"volume":1959,"transactions":9,"vwap":1958},"2025-10-13",45.79,45.185,45.61,938600,{"date":1961,"open":1962,"high":1963,"low":1926,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-10",45.24,45.94,0.76,1.68,1811400,{"date":1968,"open":1969,"high":1969,"low":1945,"close":1926,"change":964,"percent_change":1108,"volume":1970,"transactions":9,"vwap":1926},"2025-10-09",46.14,1217400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-08",45.98,46.049999,45.34,45.92,0.39,0.86,1217300,{"date":1981,"open":1900,"high":1982,"low":1983,"close":1894,"change":990,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1894},"2025-10-07",46.26,45.4,-1.15,1988200,{"date":1987,"open":1790,"high":1988,"low":1989,"close":1909,"change":1115,"percent_change":806,"volume":1990,"transactions":9,"vwap":1909},"2025-10-06",46.955,45.975,972400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":841,"volume":1998,"transactions":9,"vwap":1996},"2025-10-03",46.57,46.795,46.3,46.63,-0.13,1914400,{"date":2000,"open":2001,"high":2002,"low":1982,"close":1907,"change":2003,"percent_change":885,"volume":2004,"transactions":9,"vwap":1907},"2025-10-02",46.49,46.85,0.13,1080600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1996,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1996},"2025-10-01",47.32,47.66,46.535,-0.75,-1.58,1589600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":58,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-30",47,47.58,46.7,47.38,1.04,1216600,{"date":2022,"open":2023,"high":1988,"low":2024,"close":2025,"change":718,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-29",46.67,46.47,46.89,0.56,906100,{"date":2029,"open":2030,"high":2015,"low":2031,"close":1996,"change":790,"percent_change":1068,"volume":2032,"transactions":9,"vwap":1996},"2025-09-26",46.98,46.43,991800,{"date":2034,"open":2035,"high":2036,"low":2031,"close":2023,"change":1156,"percent_change":462,"volume":2037,"transactions":9,"vwap":2023},"2025-09-25",46.87,48.07,2330600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1789,"change":2043,"percent_change":1046,"volume":2044,"transactions":9,"vwap":1789},"2025-09-24",46.15,46.8,45.67,0.43,1631300,{"date":2046,"open":2047,"high":2048,"low":1962,"close":2049,"change":112,"percent_change":2003,"volume":2050,"transactions":9,"vwap":2049},"2025-09-23",45.89,46.27,46.029999,1542300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1913,"change":1902,"percent_change":1624,"volume":2056,"transactions":9,"vwap":1913},"2025-09-22",46.31,46.62,45.43,1597100,{"date":2058,"open":2059,"high":2060,"low":1950,"close":2061,"change":147,"percent_change":1290,"volume":2062,"transactions":9,"vwap":2061},"2025-09-19",46.53,46.78,46.45,1745700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1791,"change":1634,"percent_change":534,"volume":2068,"transactions":9,"vwap":1791},"2025-09-18",46.6,46.97,46.099998,963400,{"date":2070,"open":2059,"high":2071,"low":2059,"close":2072,"change":127,"percent_change":277,"volume":2073,"transactions":9,"vwap":2072},"2025-09-17",47.19,46.64,1062700,{"date":2075,"open":2061,"high":2076,"low":2077,"close":2078,"change":117,"percent_change":875,"volume":2079,"transactions":9,"vwap":2078},"2025-09-16",46.72,45.62,46.39,1459100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1603,"percent_change":950,"volume":2086,"transactions":9,"vwap":2085},"2025-09-15",47.11,47.2,46.12,46.4,1637700,{"date":2088,"open":2089,"high":2089,"low":2015,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-12",48.14,47.17,-0.97,-2.01,1139400,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2089,"change":1148,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2089},"2025-09-11",47.26,48.28,1.63,1295900,{"date":2101,"open":2102,"high":2103,"low":2031,"close":2104,"change":805,"percent_change":1439,"volume":2105,"transactions":9,"vwap":2104},"2025-09-10",47.94,48.195,47.37,1476700,{"date":2107,"open":2018,"high":2108,"low":2109,"close":2110,"change":1658,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-09",47.96,47.16,47.83,1.29,1348600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1021,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-08",47.89,48.095001,46.93,47.22,-1.42,2485500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":553,"percent_change":285,"volume":2127,"transactions":9,"vwap":2126},"2025-09-05",48.22,48.57,47.72,47.9,1860400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1603,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-04",49.23,49.27,48.15,48.24,-1.57,1341400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":997,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-03",49.51,49.53,48.92,49.0099983,-1.35,869700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":512,"percent_change":893,"volume":2150,"transactions":9,"vwap":2149},"2025-09-02",49.66,50.0099983,49.3,49.68,550000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-08-29",49.49,50.099998,49.11,50.040001,0.72,1.46,716400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1793,"percent_change":755,"volume":2166,"transactions":9,"vwap":2165},"2025-08-28",49.54,49.65,49.125,49.32,619900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":841,"percent_change":330,"volume":2173,"transactions":9,"vwap":2172},"2025-08-27",49.69,50.029999,49.35,49.63,661600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1030,"percent_change":385,"volume":2180,"transactions":9,"vwap":2179},"2025-08-26",49.42,50.02,49.21,49.91,1399700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-25",51,51.18,49.41,49.47,-1.56,-3.06,1003800,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":1122,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-22",50.52,51.4,51.029999,0.37,1525700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":569,"percent_change":710,"volume":2203,"transactions":9,"vwap":2202},"2025-08-21",50.53,51.040001,50.485,50.84,1576700,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":598,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-20",50,50.73,50.48,1.37,1367000,{"date":2212,"open":2213,"high":2214,"low":2131,"close":2215,"change":701,"percent_change":552,"volume":2216,"transactions":9,"vwap":2215},"2025-08-19",49.78,49.839,49.8,704700,{"date":2218,"open":2219,"high":2206,"low":2220,"close":2221,"change":1241,"percent_change":782,"volume":2222,"transactions":9,"vwap":2221},"2025-08-18",49.64,49.55,49.87,687700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-15",50.049999,50.24,49.46,49.56,-0.64,-1.27,988500,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":1303,"percent_change":990,"volume":2237,"transactions":9,"vwap":2236},"2025-08-14",50.62,49.7,50.2,1436100,{"date":2239,"open":2192,"high":2240,"low":2241,"close":2242,"change":1664,"percent_change":1664,"volume":2243,"transactions":9,"vwap":2242},"2025-08-13",50.59,49.95,50.47,720600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2242,"change":414,"percent_change":1784,"volume":2249,"transactions":9,"vwap":2242},"2025-08-12",51.12,51.51,50.16,1465400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":107,"volume":2257,"transactions":9,"vwap":2255},"2025-08-11",50.19,51.07,50.175,51.0099983,0.51,1174700,{"date":2259,"open":2260,"high":2261,"low":2206,"close":2262,"change":1438,"percent_change":927,"volume":2263,"transactions":9,"vwap":2262},"2025-08-08",50.21,50.92,50.5,1795900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":569,"percent_change":710,"volume":2269,"transactions":9,"vwap":2267},"2025-08-07",50.63,50.91,50.41,1244400,{"date":2271,"open":2268,"high":2272,"low":2273,"close":2274,"change":569,"percent_change":2157,"volume":2275,"transactions":9,"vwap":2274},"2025-08-06",50.645,49.43,50.55,868200,{"date":2277,"open":2242,"high":2278,"low":2279,"close":2252,"change":1793,"percent_change":918,"volume":2280,"transactions":9,"vwap":2252},"2025-08-05",50.94,50.155,1465800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2262,"change":2157,"percent_change":1271,"volume":2286,"transactions":9,"vwap":2262},"2025-08-04",49.9,50.72,49.804,850200,{"date":2288,"open":2289,"high":2290,"low":2149,"close":2213,"change":330,"percent_change":307,"volume":1708,"transactions":9,"vwap":2213},"2025-08-01",50.32,50.64,{"date":2292,"open":2293,"high":2294,"low":2185,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-31",50.12,50.89,50.34,2.74,5.76,2861200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1984,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",48.58,48.72,47.44,47.6,-2.36,1647500,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2111,"volume":2313,"transactions":9,"vwap":2311},"2025-07-29",48.41,49.28,48.75,0.62,1051100,{"date":2315,"open":2123,"high":2316,"low":2317,"close":2318,"change":1068,"percent_change":989,"volume":2319,"transactions":9,"vwap":2318},"2025-07-28",48.56,47.69,48.13,1051500,{"date":2321,"open":2322,"high":2323,"low":2108,"close":2123,"change":1122,"percent_change":132,"volume":2324,"transactions":9,"vwap":2123},"2025-07-25",47.97,48.35,653500,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":236,"percent_change":107,"volume":2330,"transactions":9,"vwap":2329},"2025-07-24",47.29,48.18,48.029999,726800,{"date":2332,"open":2082,"high":2304,"low":2333,"close":2334,"change":1030,"percent_change":1046,"volume":2335,"transactions":9,"vwap":2334},"2025-07-23",46.92,47.55,839200,{"date":2337,"open":2338,"high":2018,"low":2339,"close":2082,"change":849,"percent_change":1122,"volume":2340,"transactions":9,"vwap":2082},"2025-07-22",47.029999,46.99,966700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2345,"change":256,"percent_change":2346,"volume":2243,"transactions":9,"vwap":2345},"2025-07-21",47.61,47.62,47.02,-0.93,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":605,"percent_change":246,"volume":2353,"transactions":9,"vwap":2352},"2025-07-18",47.49,47.745,47.36,47.46,677600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2003,"percent_change":1289,"volume":2360,"transactions":9,"vwap":2359},"2025-07-17",47.23,47.63,47.13,47.51,725300,{"date":2362,"open":2303,"high":2363,"low":2023,"close":2018,"change":876,"percent_change":1997,"volume":2364,"transactions":9,"vwap":2018},"2025-07-16",47.52,959500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2303,"change":1087,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2303},"2025-07-15",48,48.42,47.43,-1.25,1198700,{"date":2373,"open":2358,"high":2374,"low":2358,"close":2375,"change":598,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-14",48.16,48.040001,1.44,837600,{"date":2379,"open":2104,"high":2380,"low":2381,"close":2351,"change":1554,"percent_change":1427,"volume":2382,"transactions":9,"vwap":2351},"2025-07-11",47.505,47.055,717500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":701,"percent_change":1584,"volume":2389,"transactions":9,"vwap":2388},"2025-07-10",47.34,47.99,46.985,47.35,1790600,{"date":2391,"open":2392,"high":2393,"low":2076,"close":2394,"change":1997,"percent_change":1303,"volume":2395,"transactions":9,"vwap":2394},"2025-07-09",47.47,47.545,47.42,1675200,{"date":2397,"open":2398,"high":2399,"low":2334,"close":2334,"change":318,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2334},"2025-07-08",48.099998,48.12,-0.9,1089800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1634,"percent_change":501,"volume":2408,"transactions":9,"vwap":2407},"2025-07-07",48.23,48.39,47.7,47.98,2248700,{"date":2410,"open":2089,"high":2411,"low":2412,"close":2413,"change":1143,"percent_change":127,"volume":2414,"transactions":9,"vwap":2413},"2025-07-03",48.69,47.91,48.49,1076600,{"date":2416,"open":2417,"high":2418,"low":2036,"close":2419,"change":534,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-02",49.029999,49.36,48.37,-2.2,1938300,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2227,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2227},"2025-07-01",50.58,49.16,-1,-1.98,838300,{"date":2430,"open":2252,"high":2240,"low":2431,"close":2432,"change":164,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-30",49.793,50.46,1.49,1446700,{"date":2436,"open":2266,"high":2294,"low":2437,"close":2438,"change":367,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-27",49.135,49.72,-1.7,2663900,{"date":2442,"open":2213,"high":2443,"low":2213,"close":2424,"change":385,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2424},"2025-06-26",50.68,1.79,1318200,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2169,"change":1233,"percent_change":980,"volume":2450,"transactions":9,"vwap":2169},"2025-06-25",50.23,49.25,893900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2177,"change":2456,"percent_change":876,"volume":2457,"transactions":9,"vwap":2177},"2025-06-24",50.14,50.31,49.45,-0.03,1066200,{"date":2459,"open":2460,"high":2453,"low":2461,"close":2225,"change":782,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2225},"2025-06-23",49.33,49.14,1.27,627900,{"date":2465,"open":2466,"high":2170,"low":2467,"close":2176,"change":203,"percent_change":964,"volume":2468,"transactions":9,"vwap":2176},"2025-06-20",49.96,49.040001,1335900,{"date":2470,"open":2471,"high":2170,"low":2417,"close":2472,"change":1402,"percent_change":236,"volume":2473,"transactions":9,"vwap":2472},"2025-06-18",49.52,49.79,1020000,{"date":2475,"open":2476,"high":2438,"low":2477,"close":2220,"change":117,"percent_change":875,"volume":2478,"transactions":9,"vwap":2220},"2025-06-17",49.2,49.13,720200,{"date":2480,"open":2481,"high":2234,"low":2482,"close":2228,"change":1021,"percent_change":2142,"volume":2483,"transactions":9,"vwap":2228},"2025-06-16",50.3,49.39,741100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2226,"change":1596,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2226},"2025-06-13",50.28,50.74,49.965,-1.02,580500,{"date":2492,"open":2177,"high":2493,"low":2494,"close":2495,"change":570,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-12",50.78,49.75,50.76,1.74,608400,{"date":2499,"open":2432,"high":2432,"low":2500,"close":2501,"change":1826,"percent_change":453,"volume":2502,"transactions":9,"vwap":2501},"2025-06-11",49.74,49.89,584000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2486,"change":266,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2486},"2025-06-10",50.43,51.31,49.62,-0.83,1203200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":107,"percent_change":1574,"volume":2516,"transactions":9,"vwap":2515},"2025-06-09",49.59,50.98,48.46,50.7,1847000,{"date":2518,"open":2519,"high":2472,"low":2520,"close":2169,"change":462,"percent_change":1478,"volume":2521,"transactions":9,"vwap":2169},"2025-06-06",49.26,49.245,1009100,{"date":2523,"open":2524,"high":2206,"low":2525,"close":2526,"change":840,"percent_change":1541,"volume":2527,"transactions":9,"vwap":2526},"2025-06-05",49.4,48.755,49.24,993400,{"date":2529,"open":2501,"high":2530,"low":2531,"close":2532,"change":2456,"percent_change":876,"volume":2533,"transactions":9,"vwap":2532},"2025-06-04",50.15,49.099998,49.34,666000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":964,"percent_change":735,"volume":2540,"transactions":9,"vwap":2539},"2025-06-03",49.98,50.235,49.273,49.37,1220200,{"date":2542,"open":2156,"high":2236,"low":2543,"close":2544,"change":1652,"percent_change":1060,"volume":2545,"transactions":9,"vwap":2544},"2025-06-02",48.97,50.11,862800,{"date":2547,"open":2482,"high":2262,"low":2425,"close":2505,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2505},"2025-05-30",1.18,2.4,1686500,{"date":2552,"open":2163,"high":2494,"low":2155,"close":2449,"change":256,"percent_change":1827,"volume":2553,"transactions":9,"vwap":2449},"2025-05-29",838500,{"date":2555,"open":2512,"high":2544,"low":2139,"close":2169,"change":1331,"percent_change":542,"volume":2556,"transactions":9,"vwap":2169},"2025-05-28",599700,{"date":2558,"open":2539,"high":2494,"low":2425,"close":2507,"change":236,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2507},"2025-05-27",0.98,901100,{"date":2562,"open":2123,"high":2524,"low":2036,"close":2461,"change":157,"percent_change":2157,"volume":2563,"transactions":9,"vwap":2461},"2025-05-23",1014900,{"date":2565,"open":2138,"high":2172,"low":2566,"close":2567,"change":405,"percent_change":1687,"volume":2568,"transactions":9,"vwap":2567},"2025-05-22",48.525,48.79,1562400,{"date":2570,"open":2501,"high":2571,"low":2572,"close":2573,"change":1682,"percent_change":1646,"volume":2574,"transactions":9,"vwap":2573},"2025-05-21",50.27,49.075001,49.58,1505200,{"date":2576,"open":2241,"high":2530,"low":2138,"close":2466,"change":2577,"percent_change":543,"volume":2578,"transactions":9,"vwap":2466},"2025-05-20",0.17,2189600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2472,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2472},"2025-05-19",49.15,49.84,48.71,0.42,0.85,1065900,{"date":2588,"open":2589,"high":2185,"low":2590,"close":2539,"change":543,"percent_change":1290,"volume":2591,"transactions":9,"vwap":2539},"2025-05-16",49.080002,48.48,1874500,{"date":2593,"open":2357,"high":2589,"low":2594,"close":2417,"change":339,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2417},"2025-05-15",47.53,2.55,2005000,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":435,"percent_change":1087,"volume":2602,"transactions":9,"vwap":2601},"2025-05-14",48.080002,46.69,47.81,2836000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2398,"change":1379,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2398},"2025-05-13",48.81,49.084999,47.75,-1.19,3259100,{"date":2611,"open":2524,"high":2466,"low":2612,"close":2613,"change":2091,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-12",47.77,48.68,-1.95,2342200,{"date":2617,"open":2432,"high":2618,"low":2302,"close":2163,"change":1603,"percent_change":1364,"volume":2619,"transactions":9,"vwap":2163},"2025-05-09",50.54,1926600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1503,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-08",51.09,51.48,50.326,50.42,-1.6,1654600,{"date":2629,"open":2630,"high":2631,"low":2192,"close":2632,"change":1156,"percent_change":635,"volume":2633,"transactions":9,"vwap":2632},"2025-05-07",51.22,51.7,51.24,1384100,{"date":2635,"open":2632,"high":2636,"low":2274,"close":2194,"change":562,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2194},"2025-05-06",51.57,-1.07,1209400,{"date":2640,"open":2274,"high":181,"low":2226,"close":2641,"change":2548,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-05",51.58,2.34,1376500,{"date":2645,"open":2646,"high":2200,"low":2647,"close":2648,"change":2026,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-02",50.17,50.07,50.4,1.12,1345600,{"date":2652,"open":2206,"high":2653,"low":2363,"close":2582,"change":876,"percent_change":471,"volume":2654,"transactions":9,"vwap":2582},"2025-05-01",50.09,2289400,{"date":2656,"open":2206,"high":2206,"low":2657,"close":2283,"change":117,"percent_change":875,"volume":2658,"transactions":9,"vwap":2283},"2025-04-30",48.74,2104700,{"date":2660,"open":2661,"high":2179,"low":2662,"close":2179,"change":1809,"percent_change":2296,"volume":2663,"transactions":9,"vwap":2179},"2025-04-29",48.61,48.29,1357300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2301,"change":1438,"percent_change":481,"volume":2669,"transactions":9,"vwap":2301},"2025-04-28",48.98,49.023998,48.17,921100,{"date":2671,"open":2672,"high":2141,"low":2673,"close":2674,"change":866,"percent_change":2195,"volume":2675,"transactions":9,"vwap":2674},"2025-04-25",48.8,48.084999,48.99,1092700,{"date":2677,"open":2375,"high":2678,"low":2007,"close":2605,"change":164,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2605},"2025-04-24",48.83,1.54,959900,{"date":2682,"open":2386,"high":2683,"low":2334,"close":2036,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2036},"2025-04-23",48.31,0.64,1.35,1282900,{"date":185,"open":2096,"high":2688,"low":2689,"close":2369,"change":2577,"percent_change":569,"volume":2690,"transactions":9,"vwap":2369},47.915,47.080002,1579900]