[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIL":3,"homepage-market-summary":34,"stock-historical-GIL":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GIL","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},"Gildan Activewear Inc.","NYSE",null,"Common Stock","Gildan is a vertically integrated designer and manufacturer of basic apparel, including T-shirts, underwear, socks, and hosiery. It is a leader in blank T-shirts, sweatshirts, and other apparel to wholesalers, major clothing brands, and printers (printwear). Gildan also sells branded clothing through retail and direct-to-consumer channels, a business that was greatly enhanced by the Hanesbrands acquisition in 2025. Gildan's labels include Hanes, Bali, Maidenform, Playtex, Gildan, American Apparel, Comfort Colors, and Goldtoe. Gildan produces most of its clothing at factories in Latin America but has been ramping up production at its new facility in Bangladesh. Incorporated in 1984, the Montreal-based company operates internationally but generated 90% of its sales in the US in 2025.","75,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.4293,0.996,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},41,42.09,42.11,40.75,41.92,-0.92,-2.19,1952999.967188,24577,41.0679,73.7,39.93,1443077.431069012,3.2,7115,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},1272487,464457657.767253,-2.03,"2025-04-22",[185,186,196,206,216,226,236,246,257,268,277,287,297,308,319,330,341,352,363,373,384,395,405,416,426,436,447,456,467,478,486,497,507,518,528,537,546,557,566,576,587,598,609,620,631,642,652,663,674,683,693,702,712,722,730,738,744,751,758,764,771,777,783,792,801,809,815,821,829,837,842,850,856,864,872,879,888,896,904,912,920,928,936,944,952,960,968,975,982,991,999,1005,1012,1020,1029,1036,1043,1051,1057,1065,1072,1079,1087,1096,1104,1112,1121,1127,1134,1142,1148,1156,1162,1171,1179,1187,1196,1204,1211,1216,1223,1232,1239,1244,1252,1258,1266,1274,1283,1291,1298,1306,1314,1321,1325,1330,1336,1343,1349,1355,1360,1366,1373,1380,1388,1396,1404,1413,1421,1427,1435,1444,1452,1460,1467,1476,1484,1490,1497,1504,1511,1518,1525,1533,1541,1549,1556,1565,1574,1583,1591,1599,1606,1615,1623,1630,1638,1646,1652,1660,1668,1674,1681,1690,1699,1706,1713,1721,1728,1735,1740,1747,1753,1760,1765,1770,1775,1782,1791,1795,1802,1809,1815,1822,1829,1836,1841,1847,1855,1863,1866,1873,1881,1887,1890,1897,1905,1909,1914,1919,1925,1930,1938,1942,1949,1956,1963,1970,1977,1982,1987,1990,1996,2004,2009,2017,2021,2029,2035,2041,2048,2054,2061,2066,2074,2081,2087,2092,2098,2104,2110,2117,2123,2129,2133,2138,2143,2148,2153,2157,2161,2170,2175,2182,2186,2191,2199,2204,2212,2217,2225,2231,2239,2244,2252,2258,2264,2270,2275,2283,2290,2295,2301,2306,2311,2315,2320,2325,2330,2337,2341,2346,2351,2358,2366,2372,2378,2382,2388,2395,2399,2405,2411,2417,2420,2424,2431,2438,2441,2447,2453,2459,2466,2471,2477,2482,2490,2497,2504,2510,2517,2526,2535,2542,2547,2554,2561,2570,2576,2585,2591,2598,2605,2609,2614,2619,2625,2632,2638,2644,2649,2655,2660,2666,2673,2677,2683,2689,2695,2702,2709,2717,2722,2728,2733,2741,2746,2752,2759,2767,2773,2779,2784,2790,2796],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",42.61,42.87,41.18,-0.71,-1.67,1750726.194843,22044,41.8498,{"date":197,"open":198,"high":199,"low":20,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",42.74,43,42.63,-0.16,-0.37,1741772.185289,21139,42.5647,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":131,"volume":213,"transactions":214,"vwap":215},"2026-09-29",42.31,43.075,41.75,42.79,0.17,1784867.157158,22234,42.5769,{"date":217,"open":218,"high":219,"low":30,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",40.12,43.39,42.62,1.64,4,3049257.105335,37174,42.3675,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":156,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",41.01,41.54,40.225,40.98,0.86,2457529.946997,30438,40.8281,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45.72,40.1301,40.63,-5.56,-12.04,8893128.826564,70128,41.0044,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",46.67,46.76,45.54,46.19,-0.82,-1.74,1065869.101426,13169,46.0824,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",47.25,48.34,46.87,47.01,0.85,1.84,1347726.558652,16277,47.1721,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":191,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",47.34,45.7,46.16,-1.51,1343904.35667,19133,46.1361,{"date":278,"open":279,"high":280,"low":281,"close":261,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",46.1,46.99,45.515,0.6,1.3,1513237.338797,16415,46.6489,{"date":288,"open":289,"high":270,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",47.3,46.215,46.27,-0.05,-0.11,923211.405426,16863,46.5456,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",46.4,47.18,46,46.32,0.43,0.94,1278185.66068,17800,46.5155,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",47.35,47.48,45.76,45.89,-1.55,-3.27,1529793.53725,22002,46.2842,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",47.85,48.61,47.43,47.44,-1.01,-2.08,1275210.988032,16792,47.8962,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",49.81,50.01,48.05,48.45,-0.48,-0.98,1097239.537168,19229,48.5601,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",50,50.32,48.775,48.93,-1.52,-3.01,1262406.101055,17050,49.4172,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",51.42,51.44,50.14,50.45,-1.1,-2.13,1086850.999574,13885,50.6096,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",53.18,53.43,51.55,-1.85,-3.46,800439.445496,13484,51.9549,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",53.09,54.53,53.085,53.4,-0.28,-0.52,859139.807177,14228,53.8792,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",52.03,53.73,51.63,53.68,2.22,4.31,1207369.018709,17969,53.2181,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":64,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",50.75,52.25,50.58,51.46,2.37,1103246.101732,17726,51.3061,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",51.6,52.51,50.145,50.27,-1.86,-3.57,1398863.287461,23478,50.8298,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":411,"volume":423,"transactions":424,"vwap":425},"2026-08-31",52.63,52.815,51.8,52.13,-0.99,929705.326326,14930,52.2799,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":293,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",53.38,54.26,52.865,53.12,-0.21,664659.86288,10364,53.228,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",53.56,54.13,53,53.23,-0.35,-0.65,796345.613101,12349,53.442,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":325,"percent_change":368,"volume":453,"transactions":454,"vwap":455},"2026-08-26",54.79,54.97,53.46,53.58,685855.00082,11161,53.7679,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",54.73,54.98,54.3,54.59,-0.36,-0.66,620817.474413,21938,54.5725,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",56.04,56.32,54.5,54.95,-1.22,-2.17,1468813.660191,24443,55.0325,{"date":479,"open":469,"high":480,"low":469,"close":481,"change":482,"percent_change":283,"volume":483,"transactions":484,"vwap":485},"2026-08-21",57.05,56.17,0.72,888259.357174,11814,56.417,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",55.64,56.24,54.69,55.45,-1.58,-2.77,533456.233097,9705,55.2821,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",56.2,57.4,57.03,1.27,2.28,742463.742923,14199,56.918,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",55.75,56.1,55.47,55.76,-0.13,-0.23,525828.670963,12107,55.7873,{"date":519,"open":481,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",57.01,55.745,55.89,-0.83,-1.46,1284067.990124,19855,56.1564,{"date":529,"open":530,"high":531,"low":41,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",56.72,57.09,-0.31,-0.54,800683.922375,13490,56.7695,{"date":538,"open":539,"high":540,"low":541,"close":501,"change":514,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",57.66,57.885,55.86,-0.4,915143.806644,17377,56.9344,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",58.53,58.68,57.02,57.26,-1.25,-2.14,2021537.77455,20780,57.3819,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":93,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",57.06,58.55,58.51,1.77,704219.672938,11834,58.2043,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":116,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",57.24,57.67,57.015,57.49,-0.02,516395.655933,9979,57.3932,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",58.5,59.08,57.45,57.5,-0.67,-1.15,829416.700283,15327,58.0777,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",58.4,59.18,57.76,58.17,0.08,0.14,1387592.513279,20234,58.2576,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",56.77,58.92,56.62,58.09,1.33,2.34,2587310.152131,31622,58.3496,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",55.3,56.96,55.07,56.76,1.56,2.83,1059045.462896,19689,56.1431,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",56.36,57.28,54.9975,55.2,-0.18,-0.33,1246872.935304,21051,55.6066,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",53.36,56.365,52.75,55.38,2.88,5.49,3228225.049588,47484,55.2693,{"date":643,"open":644,"high":460,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",53.91,50.08,52.5,1.25,2.44,3817194.345032,46555,51.7213,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",50.83,51.915,50.36,51.25,-0.49,-0.95,1734727.437429,26877,51.2731,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",51.4,51.84,50.89,51.74,1.06,2.09,944852.417505,15356,51.4684,{"date":675,"open":676,"high":397,"low":677,"close":678,"change":42,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",50.62,49.2,50.68,1.46,969779.571341,17125,50.3121,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":156,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",49.8,50.49,49.12,49.95,0.71,1475765.14207,24475,49.9874,{"date":694,"open":646,"high":646,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",49.56,49.6,-3.66,-6.87,4040817.186111,30492,50.146,{"date":703,"open":704,"high":376,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",53.89,53.25,53.26,-0.47,-0.87,570582.744856,11693,53.6463,{"date":713,"open":714,"high":715,"low":716,"close":387,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",54.68,54.8,53.47,-0.81,-1.49,954936.690602,17709,53.854,{"date":723,"open":644,"high":488,"low":724,"close":725,"change":726,"percent_change":263,"volume":727,"transactions":728,"vwap":729},"2026-07-20",53.78,54.54,0.46,1682011.025695,23365,54.8849,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",54.99,53.27,54.080002,0.5,0.93,1729000,{"date":739,"open":740,"high":460,"low":741,"close":452,"change":121,"percent_change":742,"volume":743,"transactions":9,"vwap":452},"2026-07-16",52.76,52.4,2.15,1044700,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":736,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-15",51.58,53.48,52.45,1.81,822100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":201,"percent_change":532,"volume":757,"transactions":9,"vwap":756},"2026-07-14",52.060001,52.19,51.21,51.52,683800,{"date":759,"open":741,"high":760,"low":367,"close":761,"change":252,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-13",53.049999,51.68,-1.56,620400,{"date":765,"open":766,"high":767,"low":766,"close":646,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":646},"2026-07-10",51.02,52.73,1.61,3.16,684400,{"date":772,"open":773,"high":774,"low":775,"close":667,"change":116,"percent_change":572,"volume":776,"transactions":9,"vwap":667},"2026-07-09",50.98,51.48,50.29,1126200,{"date":778,"open":400,"high":400,"low":779,"close":780,"change":781,"percent_change":359,"volume":782,"transactions":9,"vwap":780},"2026-07-08",50.52,50.9,-1.11,996400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",52.029999,52.74,51.45,52.0099983,0.22,0.42,1028400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",51.71,52.049999,51.0099983,51.79,0.29,0.56,907800,{"date":802,"open":803,"high":646,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",51.72,50.09,51.5,-0.14,-0.27,1770400,{"date":810,"open":805,"high":811,"low":766,"close":812,"change":813,"percent_change":593,"volume":814,"transactions":9,"vwap":812},"2026-07-01",52.17,51.64,0.04,765400,{"date":816,"open":367,"high":817,"low":818,"close":407,"change":819,"percent_change":806,"volume":820,"transactions":9,"vwap":407},"2026-06-30",51.99,50.73,-0.07,982600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":583,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-29",52.32,52.36,50.33,51.67,-2.18,2115200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":463,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-26",53.15,54.11,52.23,52.82,-1.23,1757200,{"date":838,"open":471,"high":839,"low":633,"close":747,"change":840,"percent_change":781,"volume":841,"transactions":9,"vwap":747},"2026-06-25",56.049999,-0.6,1663200,{"date":843,"open":844,"high":845,"low":846,"close":734,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":734},"2026-06-24",53.5,54.45,52.84,1.32,2.5,1398300,{"date":851,"open":354,"high":852,"low":354,"close":740,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":740},"2026-06-23",53.52,0.67,1.29,1890100,{"date":857,"open":774,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",52.83,51.31,52.09,0.2,0.39,2007200,{"date":865,"open":866,"high":112,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",53.13,51.81,51.89,-1.24,-2.33,3819400,{"date":873,"open":874,"high":875,"low":397,"close":866,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-17",50.85,54.39,2.79,5.54,5926300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",62.58,63.41,46.55,50.34,-11.63,-18.77,15797600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":64,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-15",62.18,62.83,61.19,61.97,1.96,2122400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":749,"volume":903,"transactions":9,"vwap":901},"2026-06-12",60.52,61.07,59.55,60.78,1.08,1189400,{"date":905,"open":906,"high":907,"low":614,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",57.14,59.76,59.7,2.66,4.66,1408500,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",58.76,59.16,57.040001,-2.15,-3.63,723100,{"date":921,"open":591,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",59.71,57.72,59.19,2.19,3.84,738400,{"date":929,"open":930,"high":560,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",57.36,56.94,57,-0.61,-1.06,644000,{"date":937,"open":581,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",57.78,57.049999,57.61,-0.26,-0.45,804900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":532,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-04",58.48,59.3,57.33,57.87,-0.53,1299400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":514,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-03",58.49,59.41,57.89,58.18,-0.39,797300,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",59.2,59.54,58.41,-0.75,-1.27,871700,{"date":969,"open":970,"high":971,"low":560,"close":915,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":915},"2026-06-01",59.97,60.2,-1.82,-2.98,950700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":201,"percent_change":941,"volume":981,"transactions":9,"vwap":980},"2026-05-29",60.72,61.84,60.62,60.98,936200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",60.14,61.61,59.87,61.14,0.41,0.68,785400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":232,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",60.46,61.49,60.43,60.73,1.44,832700,{"date":1000,"open":601,"high":1001,"low":601,"close":986,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":986},"2026-05-26",60.51,1.69,2.9,687300,{"date":1006,"open":578,"high":1007,"low":1008,"close":957,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":957},"2026-05-22",58.79,57.97,0.03,0.05,997300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":50,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-21",56.39,58.57,55.97,58.15,1.75,1250900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",54.62,57.38,53.98,57.15,2.45,4.48,900800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":192,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",56.02,54.56,54.7,-2.96,1334300,{"date":1037,"open":1038,"high":1039,"low":489,"close":1040,"change":1041,"percent_change":432,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",56.9,58.02,56.37,-0.12,773400,{"date":1044,"open":1045,"high":930,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",56.58,56.34,56.49,-0.62,-1.09,949900,{"date":1052,"open":581,"high":1053,"low":1054,"close":1055,"change":790,"percent_change":163,"volume":1056,"transactions":9,"vwap":1055},"2026-05-14",57.81,56.7,57.11,782300,{"date":1058,"open":932,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",57.34,56.16,56.69,-0.44,-0.77,863500,{"date":1066,"open":1067,"high":1068,"low":489,"close":1069,"change":1070,"percent_change":659,"volume":1071,"transactions":9,"vwap":1069},"2026-05-12",58.07,58.14,57.13,-0.55,838800,{"date":1073,"open":590,"high":1074,"low":1075,"close":1076,"change":492,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",59.61,57.57,57.68,-2.67,819200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":806,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-08",59.92,60.040001,59.080002,59.26,-0.24,562600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",60.92,61.3,59.32,59.4,-1.9,-3.1,699600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1090,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1090},"2026-05-06",61.26,62.060001,60.76,1.58,2.65,922200,{"date":1105,"open":1106,"high":1107,"low":578,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-05",58.6,60.060001,59.72,1.71,2.95,1619500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-04",60.85,61.73,57.94,58.0099983,-3.5,-5.69,1241500,{"date":1122,"open":985,"high":1123,"low":1124,"close":1125,"change":336,"percent_change":1063,"volume":1126,"transactions":9,"vwap":1125},"2026-05-01",63.33,60.97,61.51,1574800,{"date":1128,"open":581,"high":1129,"low":581,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",62.93,61.99,5.73,10.18,2270400,{"date":1135,"open":1136,"high":1137,"low":512,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",57.56,57.58,56.26,-1.65,-2.85,1675900,{"date":1143,"open":500,"high":1144,"low":932,"close":1145,"change":1010,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-28",58.23,57.91,0.09,935300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":191,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-27",58.67,58.98,57.41,57.86,-1.21,841500,{"date":1157,"open":908,"high":1158,"low":1159,"close":1015,"change":966,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1015},"2026-04-24",59.89,58.35,-2.12,953800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-23",60.6,61.23,59.31,59.84,-0.9,-1.48,915600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":151,"volume":1178,"transactions":9,"vwap":1176},"2026-04-22",60.86,61.57,60.5,60.74,0.23,1416400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1001,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1001},"2026-04-21",59.75,60.71,59.47,0.82,1.37,1823200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-20",59.6,59.94,58.97,59.69,-0.19,-0.32,1074900,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",58.16,60.32,59.88,2.89,5.07,826800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":379,"percent_change":658,"volume":1210,"transactions":9,"vwap":1209},"2026-04-16",57.27,57.62,56.86,56.99,924800,{"date":1212,"open":1017,"high":1213,"low":1214,"close":1206,"change":77,"percent_change":368,"volume":1215,"transactions":9,"vwap":1206},"2026-04-15",58.46,56.4,1135200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1159,"change":463,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1159},"2026-04-14",59.15,59.8,58.2,-1.12,461500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-13",57.3,59.14,56.89,59.0099983,1.17,2.02,1715900,{"date":1233,"open":1234,"high":1235,"low":1206,"close":1236,"change":1237,"percent_change":136,"volume":1238,"transactions":9,"vwap":1236},"2026-04-10",57.6,58.080002,57.84,0.45,1059700,{"date":1240,"open":939,"high":938,"low":1241,"close":1242,"change":626,"percent_change":532,"volume":1243,"transactions":9,"vwap":1242},"2026-04-09",56.71,57.39,1106300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1075,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1075},"2026-04-08",57.080002,58.13,56.43,3.47,6.41,1155300,{"date":1253,"open":1254,"high":1255,"low":112,"close":1256,"change":708,"percent_change":492,"volume":1257,"transactions":9,"vwap":1256},"2026-04-07",54.42,54.52,54.099998,582300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":450,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":450},"2026-04-06",54.31,55.13,54.23,0.52,0.96,696000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":845,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":845},"2026-04-02",54.84,55.35,53.81,-1.54,-2.75,860000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-01",56.38,57.83,55.98,55.99,0.34,0.61,1229900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":894,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-31",54.75,56.42,54.44,55.65,3.65,2006300,{"date":1292,"open":1293,"high":459,"low":716,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-30",54.91,53.69,-0.74,-1.36,844500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":358,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-27",55.25,55.41,54.21,54.43,-1.98,1686700,{"date":1307,"open":1308,"high":1136,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",57.19,55.37,55.53,-2.38,-4.11,1084200,{"date":1315,"open":1220,"high":1316,"low":1317,"close":1145,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1145},"2026-03-25",58.8,57.53,0.65,1.14,1274000,{"date":1322,"open":1323,"high":569,"low":622,"close":551,"change":594,"percent_change":126,"volume":1324,"transactions":9,"vwap":551},"2026-03-24",56.55,1038700,{"date":1326,"open":939,"high":1327,"low":612,"close":1328,"change":121,"percent_change":1230,"volume":1329,"transactions":9,"vwap":1328},"2026-03-23",58.78,57.12,1121100,{"date":1331,"open":1332,"high":1333,"low":1309,"close":1279,"change":1334,"percent_change":1168,"volume":1335,"transactions":9,"vwap":1279},"2026-03-20",56.41,56.64,-0.51,1233300,{"date":1337,"open":1145,"high":1145,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-19",56.12,56.5,-1.96,-3.35,948100,{"date":1344,"open":1213,"high":1345,"low":1346,"close":1213,"change":1347,"percent_change":658,"volume":1348,"transactions":9,"vwap":1213},"2026-03-18",59.24,58.29,-0.29,827200,{"date":1350,"open":1351,"high":1167,"low":1106,"close":1352,"change":1353,"percent_change":212,"volume":1354,"transactions":9,"vwap":1352},"2026-03-17",59.11,58.75,0.1,1178700,{"date":1356,"open":1357,"high":1181,"low":1198,"close":1358,"change":116,"percent_change":572,"volume":1359,"transactions":9,"vwap":1358},"2026-03-16",59.29,58.65,1202900,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":443,"percent_change":358,"volume":1365,"transactions":9,"vwap":1364},"2026-03-13",59.99,58.54,58.66,1027900,{"date":1367,"open":1368,"high":1369,"low":947,"close":1166,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1166},"2026-03-12",60.61,61.55,-2.42,-3.92,1869200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1115,"change":1378,"percent_change":463,"volume":1379,"transactions":9,"vwap":1115},"2026-03-11",62.15,62.26,60.63,-0.41,2179000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1263,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-10",61.72,63.95,61.25,62.14,0.84,2206700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":717,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-09",61.18,61.75,59.099998,61.62,-1.3,2725600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-06",64.52,64.72,62.43,-3.36,-5.11,3009500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-05",66.56,66.83,64.71,65.79,-1.37,-2.04,2453900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":57,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",67.39,67.73,66.38,67.16,0.33,2205200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1407,"change":462,"percent_change":533,"volume":1426,"transactions":9,"vwap":1407},"2026-03-03",65.72,67.62,65.41,2106400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1168,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-02",66.24,67.55,66.010002,67.19,-1.32,2538300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",68.28,69.050003,66.23,68.089996,-1,-1.45,2467300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":25,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-26",67.5,69.21,66.7,69.089996,-3.07,3377700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":965,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-25",71.87,72.13,70.8,71.28,-1.04,1032000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":604,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-24",70.74,72.029999,70.45,1.88,781300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-23",71.21,71.49,69.9,70.7,-0.86,-1.2,871400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":141,"volume":1483,"transactions":9,"vwap":1481},"2026-02-20",71,72.46,70.050003,71.56,0.47,1129000,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1154,"percent_change":192,"volume":1489,"transactions":9,"vwap":1488},"2026-02-19",72.099998,70.88,71.089996,967300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":806,"percent_change":1193,"volume":1496,"transactions":9,"vwap":1495},"2026-02-18",72.25,72.6,71.52,72.3,1135500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":806,"percent_change":1193,"volume":1503,"transactions":9,"vwap":1502},"2026-02-17",72.54,73.12,71.080002,72.44,1322000,{"date":1505,"open":1506,"high":29,"low":1507,"close":1508,"change":156,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-13",72.67,72.23,72.58,0.48,1225600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1507,"change":1516,"percent_change":379,"volume":1517,"transactions":9,"vwap":1507},"2026-02-12",72.89,73.59,71.26,-0.2,986000,{"date":1519,"open":1520,"high":1521,"low":1487,"close":1522,"change":1237,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-11",72.050003,72.57,72.43,0.63,1765000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1070,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-10",72.26,73.050003,71.95,71.98,-0.76,887800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":283,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-09",71.4,72.91,70.91,72.53,1.83,1179000,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-06",68.22,71.68,71.23,3.61,5.34,1752500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1424,"change":1296,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1424},"2026-02-05",68.36,68.68,67.27,-1.97,1582100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-04",67.76,69.16,67.61,68.98,1.86,2.77,1194600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-03",66.3,67.22,66.059998,67.12,0.54,0.81,1522600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-02",65.17,66.64,64.86,66.58,1.6,2.46,653200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":325,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-30",65.48,65.89,64.53,64.98,-1.53,894800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":131,"volume":1598,"transactions":9,"vwap":1596},"2026-01-29",65.66,66.45,65.15,65.99,0.26,1017400,{"date":1600,"open":1601,"high":1415,"low":1602,"close":1603,"change":1604,"percent_change":553,"volume":1605,"transactions":9,"vwap":1603},"2026-01-28",66.86,64.3,65.73,-1.44,1940900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-27",66.42,67.4,66,67.17,1.05,1.59,1006500,{"date":1616,"open":1617,"high":1415,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-26",67.38,65.68,66.12,-0.79,-1.18,1204700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":806,"percent_change":432,"volume":1629,"transactions":9,"vwap":1628},"2026-01-23",66.74,67.13,65.87,66.91,1251100,{"date":1631,"open":1632,"high":1633,"low":1577,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-22",67,67.96,67.050003,0.76,1.15,2100800,{"date":1639,"open":1640,"high":1625,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-21",64.17,63.94,66.29,2.96,4.67,1929700,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1123,"change":1650,"percent_change":212,"volume":1651,"transactions":9,"vwap":1123},"2026-01-20",62.16,64.31,0.11,1118200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":24,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",63.8,64.07,62.49,63.22,-0.59,970000,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-15",62.38,63.88,63.81,1.31,2.1,817200,{"date":1669,"open":1670,"high":1671,"low":1391,"close":1672,"change":380,"percent_change":523,"volume":1673,"transactions":9,"vwap":1672},"2026-01-14",63.09,63.62,62.5,655900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":42,"percent_change":1229,"volume":1680,"transactions":9,"vwap":1679},"2026-01-13",62.040001,63.14,61.85,63.02,1012500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-12",63,63.040001,62.07,62.29,-1.16,-1.83,862400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-09",64.010002,64.57,63.2,63.45,-0.06,-0.09,862200,{"date":1700,"open":1701,"high":1578,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-08",62,63.51,1.23,1.97,1289500,{"date":1707,"open":1708,"high":1709,"low":1376,"close":1710,"change":1711,"percent_change":348,"volume":1712,"transactions":9,"vwap":1710},"2026-01-07",64.099998,64.39,62.28,-1.93,1126300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-06",64.029999,64.45,63.46,64.21,0,863600,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1718,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1718},"2026-01-05",62.8,65.13,1.28,2.03,1007500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1129,"change":1482,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1129},"2026-01-02",62.86,63.0099983,61.68,0.75,723900,{"date":1736,"open":1737,"high":1677,"low":1738,"close":1738,"change":379,"percent_change":942,"volume":1739,"transactions":9,"vwap":1738},"2025-12-31",62.52,62.46,585500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":111,"percent_change":1353,"volume":1746,"transactions":9,"vwap":1745},"2025-12-30",62.55,63.099998,62.53,62.74,546700,{"date":1748,"open":1749,"high":1702,"low":1750,"close":1751,"change":708,"percent_change":1410,"volume":1752,"transactions":9,"vwap":1751},"2025-12-29",63.28,62.61,62.68,639900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":303,"percent_change":989,"volume":1759,"transactions":9,"vwap":1758},"2025-12-26",63.12,63.58,62.9,63.55,245400,{"date":1761,"open":1762,"high":1763,"low":1757,"close":1755,"change":1719,"percent_change":1719,"volume":1764,"transactions":9,"vwap":1755},"2025-12-24",63.29,63.37,237400,{"date":1766,"open":1695,"high":1767,"low":1768,"close":1755,"change":626,"percent_change":379,"volume":1769,"transactions":9,"vwap":1755},"2025-12-23",63.57,62.66,528300,{"date":1771,"open":1772,"high":1664,"low":1670,"close":1773,"change":1697,"percent_change":806,"volume":1774,"transactions":9,"vwap":1773},"2025-12-22",63.21,63.3,994600,{"date":1776,"open":1777,"high":1399,"low":1778,"close":1779,"change":869,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-19",64.46,63.18,63.39,-1.92,920700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-18",63.7,65.43,63.64,64.63,1.53,2.42,1500500,{"date":1792,"open":1683,"high":1756,"low":1793,"close":1743,"change":514,"percent_change":462,"volume":1794,"transactions":9,"vwap":1743},"2025-12-17",62.67,1218200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1123,"change":92,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1123},"2025-12-16",60.49,63.63,60.44,5.62,2064600,{"date":1803,"open":1176,"high":1804,"low":1190,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-15",60.91,59.96,-0.56,-0.93,1064200,{"date":1810,"open":1811,"high":1812,"low":1799,"close":898,"change":1334,"percent_change":1813,"volume":1814,"transactions":9,"vwap":898},"2025-12-12",61.21,62.2,-0.84,1196100,{"date":1816,"open":1817,"high":1818,"low":1053,"close":1819,"change":1820,"percent_change":1131,"volume":1821,"transactions":9,"vwap":1819},"2025-12-11",58.19,61.080002,61.029999,3.31,1726500,{"date":1823,"open":1824,"high":1825,"low":1339,"close":923,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":923},"2025-12-10",56.93,57.79,0.69,1.21,1254100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1531,"percent_change":1433,"volume":1835,"transactions":9,"vwap":1834},"2025-12-09",57.8,58.37,56.75,57.029999,1471100,{"date":1837,"open":1327,"high":922,"low":1838,"close":1825,"change":1441,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1825},"2025-12-08",57.73,-1.7,1454300,{"date":1842,"open":1843,"high":1345,"low":1844,"close":1007,"change":726,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1007},"2025-12-05",58.3,58.26,0.79,1708800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":736,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-04",57.29,58.95,57.25,58.33,1.62,2042800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":500,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":500},"2025-12-03",57.2,57.96,56.81,0.16,0.28,2768500,{"date":1864,"open":1234,"high":954,"low":1069,"close":568,"change":462,"percent_change":1048,"volume":1865,"transactions":9,"vwap":568},"2025-12-02",3288300,{"date":1867,"open":1868,"high":1869,"low":1339,"close":1234,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1234},"2025-12-01",57.060001,58.22,1.78,3.19,10278300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":347,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-28",57.48,57.51,54.83,55.82,-2.65,4167700,{"date":1882,"open":1206,"high":1883,"low":1884,"close":1059,"change":594,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1059},"2025-11-26",57.88,56.63,0.24,1767100,{"date":1888,"open":1055,"high":1236,"low":1339,"close":1857,"change":146,"percent_change":799,"volume":1889,"transactions":9,"vwap":1857},"2025-11-25",1992900,{"date":1891,"open":1014,"high":550,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-24",55.16,56.88,0.21,0.37,1382900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":263,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-21",55.91,56.95,55.48,56.67,1.52,1085300,{"date":1906,"open":602,"high":932,"low":1907,"close":1878,"change":819,"percent_change":513,"volume":1908,"transactions":9,"vwap":1878},"2025-11-20",55.8,2303900,{"date":1910,"open":1047,"high":1075,"low":1911,"close":522,"change":1912,"percent_change":314,"volume":1913,"transactions":9,"vwap":522},"2025-11-19",55.55,-0.88,1916900,{"date":1915,"open":1916,"high":1875,"low":622,"close":600,"change":1917,"percent_change":292,"volume":1918,"transactions":9,"vwap":600},"2025-11-18",56.82,-0.03,3815800,{"date":1920,"open":1843,"high":1921,"low":1014,"close":1922,"change":1688,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-17",58.64,56.8,-3.12,959000,{"date":1926,"open":932,"high":1927,"low":932,"close":1928,"change":669,"percent_change":264,"volume":1929,"transactions":9,"vwap":1928},"2025-11-14",59.09,58.63,1192400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1075,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1075},"2025-11-13",58.52,59.040001,57.37,-0.97,-1.66,671500,{"date":1939,"open":1038,"high":1150,"low":602,"close":1363,"change":1666,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1363},"2025-11-12",3.72,929000,{"date":1943,"open":1944,"high":1902,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-11",55.51,56.44,0.77,1.38,1077400,{"date":1950,"open":1951,"high":1952,"low":1301,"close":1953,"change":1861,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-10",56.080002,56.45,55.67,0.51,715600,{"date":1957,"open":1958,"high":512,"low":1959,"close":1960,"change":442,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-07",55.66,55.19,55.39,-0.63,595300,{"date":1964,"open":1825,"high":949,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-06",55.42,55.74,-2.32,-4,1166400,{"date":1971,"open":1833,"high":1972,"low":1973,"close":1974,"change":1665,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-05",58.7,56.73,58.060001,2.31,1246400,{"date":1978,"open":940,"high":539,"low":1979,"close":1833,"change":1154,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1833},"2025-11-04",56.74,-2.09,1506000,{"date":1983,"open":1198,"high":589,"low":1984,"close":1858,"change":627,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1858},"2025-11-03",56.47,-0.57,1395800,{"date":1988,"open":1213,"high":1850,"low":603,"close":1346,"change":1070,"percent_change":1807,"volume":1989,"transactions":9,"vwap":1346},"2025-10-31",909700,{"date":1991,"open":1805,"high":1992,"low":1858,"close":1993,"change":1994,"percent_change":1967,"volume":1995,"transactions":9,"vwap":1993},"2025-10-30",60.26,58.84,-1.4,2012300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":192,"volume":2003,"transactions":9,"vwap":2001},"2025-10-29",61.28,62.56,60.029999,60.24,-1.02,2713700,{"date":2005,"open":2006,"high":2007,"low":1377,"close":1098,"change":1885,"percent_change":862,"volume":2008,"transactions":9,"vwap":1098},"2025-10-28",60.87,61.34,972700,{"date":2010,"open":2011,"high":899,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-27",60.8,60.55,61.02,0.59,0.98,660800,{"date":2018,"open":1818,"high":1818,"low":2019,"close":995,"change":1194,"percent_change":950,"volume":2020,"transactions":9,"vwap":995},"2025-10-24",60.39,484000,{"date":2022,"open":2023,"high":2024,"low":1933,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-23",59.35,60.94,60.75,1.4,2.36,1061000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2023,"change":116,"percent_change":572,"volume":2034,"transactions":9,"vwap":2023},"2025-10-22",59.49,59.68,58.96,1393900,{"date":2036,"open":2037,"high":2038,"low":1357,"close":2039,"change":1070,"percent_change":24,"volume":2040,"transactions":9,"vwap":2039},"2025-10-21",59.86,60.080002,59.36,1281200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":523,"percent_change":1410,"volume":2047,"transactions":9,"vwap":2046},"2025-10-20",60.53,61.22,59.62,59.91,933800,{"date":2049,"open":2050,"high":2011,"low":2051,"close":1176,"change":789,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1176},"2025-10-17",60.31,60.02,0.36,720600,{"date":2055,"open":2056,"high":1804,"low":2057,"close":898,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":898},"2025-10-16",60.56,60.17,0.18,0.3,1082800,{"date":2062,"open":1390,"high":1732,"low":2063,"close":2064,"change":627,"percent_change":533,"volume":2065,"transactions":9,"vwap":2064},"2025-10-15",60.049999,60.34,719800,{"date":2067,"open":963,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-14",60.84,59.22,60.67,0.19,0.31,937500,{"date":2075,"open":2076,"high":1164,"low":1074,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-13",59.77,60.48,1.1,1.85,611900,{"date":2082,"open":1124,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":25,"volume":2086,"transactions":9,"vwap":2084},"2025-10-10",61.13,59.38,-1.33,1469100,{"date":2088,"open":2089,"high":994,"low":2090,"close":1182,"change":717,"percent_change":1433,"volume":2091,"transactions":9,"vwap":1182},"2025-10-09",61.45,60.07,1125200,{"date":2093,"open":2094,"high":2095,"low":1089,"close":2096,"change":1263,"percent_change":263,"volume":2097,"transactions":9,"vwap":2096},"2025-10-08",61.049999,61.87,61.52,1029900,{"date":2099,"open":899,"high":1125,"low":2100,"close":2101,"change":1696,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-07",59.98,61,-0.1,1091400,{"date":2105,"open":1819,"high":2106,"low":2107,"close":2108,"change":1353,"percent_change":1860,"volume":2109,"transactions":9,"vwap":2108},"2025-10-06",62.23,60.64,61.060001,1212400,{"date":2111,"open":2046,"high":2112,"low":1108,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-03",61.16,60.96,1.16,1.94,1597100,{"date":2118,"open":2119,"high":986,"low":2120,"close":1219,"change":57,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1219},"2025-10-02",59.25,58.28,0.83,640400,{"date":2124,"open":2125,"high":955,"low":2125,"close":1166,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1166},"2025-10-01",57.9,1.51,2.61,943100,{"date":2130,"open":580,"high":2131,"low":932,"close":1831,"change":146,"percent_change":799,"volume":2132,"transactions":9,"vwap":1831},"2025-09-30",57.99,1108800,{"date":2134,"open":2135,"high":1017,"low":2136,"close":1875,"change":1193,"percent_change":627,"volume":2137,"transactions":9,"vwap":1875},"2025-09-29",57.95,56.48,1021300,{"date":2139,"open":932,"high":1076,"low":2140,"close":569,"change":2015,"percent_change":2141,"volume":2142,"transactions":9,"vwap":569},"2025-09-26",56.3,1.73,696400,{"date":2144,"open":1833,"high":2145,"low":1899,"close":1061,"change":806,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1061},"2025-09-25",56.83,-0.25,945100,{"date":2149,"open":568,"high":1875,"low":2150,"close":2145,"change":533,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2145},"2025-09-24",56.46,-0.94,1161700,{"date":2154,"open":2150,"high":1831,"low":2155,"close":1934,"change":1612,"percent_change":1562,"volume":2156,"transactions":9,"vwap":1934},"2025-09-23",56.35,1361000,{"date":2158,"open":522,"high":1208,"low":2159,"close":470,"change":594,"percent_change":126,"volume":2160,"transactions":9,"vwap":470},"2025-09-22",55.57,1059000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-19",54.78,56.25,54.25,56.18,1.76,3.23,1856200,{"date":2171,"open":1255,"high":2172,"low":2173,"close":1254,"change":1860,"percent_change":798,"volume":2174,"transactions":9,"vwap":1254},"2025-09-18",54.77,53.95,778200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":429,"change":202,"percent_change":2180,"volume":2181,"transactions":9,"vwap":429},"2025-09-17",54.96,55.4,53.99,-0.68,883100,{"date":2183,"open":449,"high":625,"low":2165,"close":2184,"change":379,"percent_change":1334,"volume":2185,"transactions":9,"vwap":2184},"2025-09-16",54.63,532500,{"date":2187,"open":2188,"high":472,"low":2188,"close":1293,"change":106,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1293},"2025-09-15",53.87,1.87,1050200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2085,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-12",55.040001,55.14,53.8,53.9,-2.41,588000,{"date":2200,"open":2201,"high":1300,"low":2201,"close":2202,"change":50,"percent_change":264,"volume":2203,"transactions":9,"vwap":2202},"2025-09-11",54.4,55.23,986800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1262,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1262},"2025-09-10",54.82,54.9,53.77,-0.69,-1.26,815300,{"date":2213,"open":2159,"high":1878,"low":875,"close":2214,"change":2215,"percent_change":347,"volume":2216,"transactions":9,"vwap":2214},"2025-09-09",54.92,-0.85,969700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":57,"volume":2224,"transactions":9,"vwap":2222},"2025-09-08",55.61,55.84,54.6,55.77,0.27,820900,{"date":2226,"open":2227,"high":2228,"low":2172,"close":2229,"change":303,"percent_change":136,"volume":2230,"transactions":9,"vwap":2229},"2025-09-05",55.24,55.6,55.5,1306700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":613,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":613},"2025-09-04",53.2,55.11,53.080002,2.04,3.85,684000,{"date":2240,"open":2241,"high":451,"low":2241,"close":2242,"change":1281,"percent_change":2114,"volume":2243,"transactions":9,"vwap":2242},"2025-09-03",52.46,53.029999,611800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":827,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-02",53.82,53.85,52.41,52.42,-3.99,1421200,{"date":2253,"open":2254,"high":613,"low":2255,"close":2221,"change":1194,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2221},"2025-08-29",54.93,54.47,-0.58,622100,{"date":2259,"open":2260,"high":2261,"low":490,"close":2214,"change":2262,"percent_change":523,"volume":2263,"transactions":9,"vwap":2214},"2025-08-28",55.54,55.88,-0.46,739100,{"date":2265,"open":2266,"high":2178,"low":2267,"close":636,"change":2268,"percent_change":50,"volume":2269,"transactions":9,"vwap":636},"2025-08-27",54.72,54.64,0.55,1115300,{"date":2271,"open":1033,"high":2272,"low":2273,"close":1877,"change":1860,"percent_change":798,"volume":2274,"transactions":9,"vwap":1877},"2025-08-26",55.18,54.46,552200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":368,"volume":2282,"transactions":9,"vwap":2280},"2025-08-25",55.69,55.73,54.65,54.67,-1.03,823800,{"date":2284,"open":2285,"high":1279,"low":832,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-22",54.32,55.7,1.49,2.75,1124400,{"date":2291,"open":2292,"high":2293,"low":1294,"close":1302,"change":958,"percent_change":191,"volume":2294,"transactions":9,"vwap":1302},"2025-08-21",54.22,54.58,1465300,{"date":2296,"open":1339,"high":2297,"low":471,"close":2221,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2221},"2025-08-20",56.53,-1.99,-3.52,7998700,{"date":2302,"open":1045,"high":939,"low":2303,"close":2304,"change":1146,"percent_change":1860,"volume":2305,"transactions":9,"vwap":2304},"2025-08-19",56.21,56.59,1436500,{"date":2307,"open":2308,"high":1023,"low":2308,"close":1339,"change":2309,"percent_change":1177,"volume":2310,"transactions":9,"vwap":1339},"2025-08-18",56.029999,0.13,1562500,{"date":2312,"open":2145,"high":1209,"low":2313,"close":1040,"change":2309,"percent_change":1177,"volume":2314,"transactions":9,"vwap":1040},"2025-08-15",56.040001,2016800,{"date":2316,"open":2317,"high":591,"low":714,"close":489,"change":1665,"percent_change":2318,"volume":2319,"transactions":9,"vwap":489},"2025-08-14",55.28,2.38,3935800,{"date":2321,"open":421,"high":1016,"low":797,"close":2254,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2254},"2025-08-13",5.81,11.83,4668400,{"date":2326,"open":2327,"high":2328,"low":301,"close":687,"change":972,"percent_change":412,"volume":2329,"transactions":9,"vwap":687},"2025-08-12",47.47,49.21,2705700,{"date":2331,"open":774,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":869,"volume":2336,"transactions":9,"vwap":2334},"2025-08-11",51.7,50.53,50.94,-0.64,648700,{"date":2338,"open":823,"high":408,"low":400,"close":746,"change":2339,"percent_change":1994,"volume":2340,"transactions":9,"vwap":746},"2025-08-08",-0.73,381500,{"date":2342,"open":2343,"high":2343,"low":803,"close":2344,"change":1070,"percent_change":1458,"volume":2345,"transactions":9,"vwap":2344},"2025-08-07",53.22,52.31,483100,{"date":2347,"open":2348,"high":831,"low":2348,"close":2349,"change":798,"percent_change":2268,"volume":2350,"transactions":9,"vwap":2349},"2025-08-06",52.54,52.86,578500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":57,"percent_change":304,"volume":2357,"transactions":9,"vwap":2356},"2025-08-05",52.48,53.16,52.28,52.57,591500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1870,"volume":2365,"transactions":9,"vwap":2363},"2025-08-04",51.77,52.26,51.13,52.080002,0.91,480100,{"date":2367,"open":2368,"high":794,"low":2369,"close":2370,"change":141,"percent_change":1665,"volume":2371,"transactions":9,"vwap":2370},"2025-08-01",49.51,49.41,51.17,781500,{"date":2373,"open":2374,"high":2375,"low":677,"close":2376,"change":1221,"percent_change":474,"volume":2377,"transactions":9,"vwap":2376},"2025-07-31",50.99,51.38,50.51,1479700,{"date":2379,"open":788,"high":398,"low":2380,"close":388,"change":807,"percent_change":380,"volume":2381,"transactions":9,"vwap":388},"2025-07-30",51.36,472200,{"date":2383,"open":740,"high":2384,"low":2385,"close":2386,"change":443,"percent_change":869,"volume":2387,"transactions":9,"vwap":2386},"2025-07-29",52.9,51.2,51.9,619900,{"date":2389,"open":2390,"high":2349,"low":2391,"close":2392,"change":2059,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-28",52.37,52.22,52.55,0.57,476500,{"date":2396,"open":833,"high":2397,"low":668,"close":398,"change":1353,"percent_change":2071,"volume":2398,"transactions":9,"vwap":398},"2025-07-25",52.35,307400,{"date":2400,"open":2242,"high":2401,"low":421,"close":2402,"change":337,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-24",53.28,52.15,-1.84,479500,{"date":2406,"open":2407,"high":2408,"low":421,"close":866,"change":1229,"percent_change":2409,"volume":2410,"transactions":9,"vwap":866},"2025-07-23",52.44,53.29,2.25,484300,{"date":2412,"open":2413,"high":421,"low":2414,"close":2415,"change":156,"percent_change":989,"volume":2416,"transactions":9,"vwap":2415},"2025-07-22",51.61,51.37,51.96,470700,{"date":2418,"open":646,"high":646,"low":746,"close":2413,"change":1620,"percent_change":273,"volume":2419,"transactions":9,"vwap":2413},"2025-07-21",409600,{"date":2421,"open":706,"high":706,"low":811,"close":741,"change":1531,"percent_change":2422,"volume":2423,"transactions":9,"vwap":741},"2025-07-18",-1.43,415800,{"date":2425,"open":2426,"high":2247,"low":2427,"close":2354,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2354},"2025-07-17",50.64,50.43,2.6,5.14,889500,{"date":2432,"open":2376,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":594,"volume":2437,"transactions":9,"vwap":2435},"2025-07-16",50.87,49.87,50.56,0.07,356500,{"date":2439,"open":766,"high":787,"low":686,"close":686,"change":1062,"percent_change":1473,"volume":2440,"transactions":9,"vwap":686},"2025-07-15",435600,{"date":2442,"open":2443,"high":2444,"low":2433,"close":2445,"change":1041,"percent_change":1085,"volume":2446,"transactions":9,"vwap":2445},"2025-07-14",51.040001,51.35,50.93,286700,{"date":2448,"open":2449,"high":2380,"low":2450,"close":2451,"change":941,"percent_change":1334,"volume":2452,"transactions":9,"vwap":2451},"2025-07-11",51.18,50.37,51.049999,464400,{"date":2454,"open":2426,"high":2455,"low":2456,"close":859,"change":1635,"percent_change":2457,"volume":2458,"transactions":9,"vwap":859},"2025-07-10",51.59,50.48,1.5,349500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1917,"percent_change":1696,"volume":2465,"transactions":9,"vwap":2464},"2025-07-09",50.72,50.79,50.21,50.55,371100,{"date":2467,"open":2468,"high":2449,"low":357,"close":399,"change":2469,"percent_change":1658,"volume":2470,"transactions":9,"vwap":399},"2025-07-08",50.81,-0.3,516900,{"date":2472,"open":2473,"high":2474,"low":2450,"close":2475,"change":813,"percent_change":593,"volume":2476,"transactions":9,"vwap":2475},"2025-07-07",50.71,51.27,50.88,847400,{"date":2478,"open":2479,"high":773,"low":2479,"close":2480,"change":1826,"percent_change":1947,"volume":2481,"transactions":9,"vwap":2480},"2025-07-03",49.99,50.84,454000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1229,"volume":2489,"transactions":9,"vwap":2487},"2025-07-02",49.59,50.18,49.099998,50.15,0.58,481900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1419,"percent_change":853,"volume":2496,"transactions":9,"vwap":2495},"2025-07-01",49.39,49.78,48.8,49.57,290600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":726,"percent_change":304,"volume":2503,"transactions":9,"vwap":2502},"2025-06-30",49,49.52,48.59,49.24,598200,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":988,"percent_change":263,"volume":2509,"transactions":9,"vwap":2508},"2025-06-27",48.5,49.66,48.78,811300,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":1788,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-26",47.07,48.51,48.37,3.27,518600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-25",47.74,47.76,46.72,46.84,-0.91,-1.91,319000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-06-24",47.72,47.96,47.37,47.75,0.53,1.12,315100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":853,"percent_change":997,"volume":2541,"transactions":9,"vwap":2540},"2025-06-23",46.42,47.32,46.11,47.22,376800,{"date":2543,"open":289,"high":289,"low":2544,"close":883,"change":933,"percent_change":2545,"volume":2546,"transactions":9,"vwap":883},"2025-06-20",46.46,-1.29,363100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":292,"percent_change":293,"volume":2553,"transactions":9,"vwap":2552},"2025-06-18",47.24,47.64,47.13,47.16,237700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":443,"percent_change":1296,"volume":2560,"transactions":9,"vwap":2559},"2025-06-17",47.6,48.02,47,47.21,316300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-16",46.85,48.060001,46.8,47.86,1.54,3.32,519700,{"date":2571,"open":2572,"high":2572,"low":2573,"close":302,"change":347,"percent_change":2574,"volume":2575,"transactions":9,"vwap":302},"2025-06-13",47.9,46.18,-3.18,516500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-06-12",47.68,48.029999,47.49,47.84,-0.08,-0.17,678300,{"date":2586,"open":2587,"high":346,"low":2588,"close":2589,"change":1168,"percent_change":2403,"volume":2590,"transactions":9,"vwap":2589},"2025-06-11",48.9,47.83,47.92,520600,{"date":2592,"open":2593,"high":142,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-10",47.89,48.82,0.95,1.98,762800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":813,"percent_change":593,"volume":2604,"transactions":9,"vwap":2603},"2025-06-09",48.07,48.28,47.73,47.87,419600,{"date":2606,"open":2572,"high":2607,"low":2528,"close":2588,"change":2071,"percent_change":131,"volume":2608,"transactions":9,"vwap":2588},"2025-06-06",48,379800,{"date":2610,"open":2578,"high":2611,"low":2612,"close":2550,"change":432,"percent_change":1062,"volume":2613,"transactions":9,"vwap":2550},"2025-06-05",48.23,47.39,521500,{"date":2615,"open":2616,"high":2572,"low":2616,"close":321,"change":502,"percent_change":2617,"volume":2618,"transactions":9,"vwap":321},"2025-06-04",46.57,2.73,575400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2621,"change":2582,"percent_change":2583,"volume":2624,"transactions":9,"vwap":2621},"2025-06-03",46.58,46.73,46.080002,569200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":111,"percent_change":2309,"volume":2631,"transactions":9,"vwap":2630},"2025-06-02",46.6,46.74,46.029999,46.66,1017600,{"date":2633,"open":2566,"high":2634,"low":2635,"close":2627,"change":762,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2627},"2025-05-30",47.98,46.52,-3.24,1573800,{"date":2639,"open":2640,"high":2641,"low":2579,"close":2642,"change":2151,"percent_change":2524,"volume":2643,"transactions":9,"vwap":2642},"2025-05-29",49.49,49.64,48.16,665700,{"date":2645,"open":2646,"high":2647,"low":2486,"close":2486,"change":2180,"percent_change":1410,"volume":2648,"transactions":9,"vwap":2486},"2025-05-28",49.91,50.16,593300,{"date":2650,"open":2651,"high":654,"low":2652,"close":2493,"change":1946,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2493},"2025-05-27",50.029999,49.73,1.57,804400,{"date":2656,"open":2557,"high":2657,"low":2557,"close":2658,"change":1146,"percent_change":2058,"volume":2659,"transactions":9,"vwap":2658},"2025-05-23",49.22,49.0099983,437700,{"date":2661,"open":2494,"high":2662,"low":2663,"close":2664,"change":1010,"percent_change":1353,"volume":2665,"transactions":9,"vwap":2664},"2025-05-22",49.42,48.7,48.92,775800,{"date":2667,"open":2668,"high":775,"low":2669,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-21",49.45,48.87,-1.35,-2.69,712500,{"date":2674,"open":804,"high":773,"low":2493,"close":2675,"change":1650,"percent_change":789,"volume":2676,"transactions":9,"vwap":2675},"2025-05-20",50.22,737300,{"date":2678,"open":2679,"high":2680,"low":2493,"close":2681,"change":116,"percent_change":572,"volume":2682,"transactions":9,"vwap":2681},"2025-05-19",49.83,50.24,50.11,2937000,{"date":2684,"open":2685,"high":825,"low":2686,"close":2687,"change":136,"percent_change":1101,"volume":2688,"transactions":9,"vwap":2687},"2025-05-16",49.27,49.25,50.12,454800,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":126,"percent_change":1954,"volume":2694,"transactions":9,"vwap":2693},"2025-05-15",48.71,49.35,49.34,535900,{"date":2696,"open":2697,"high":2652,"low":2698,"close":2699,"change":572,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-14",49.080002,48.99,49.09,-0.04,563700,{"date":2703,"open":2663,"high":2704,"low":2705,"close":2706,"change":1826,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-13",49.23,48.6,49.11,1.43,711100,{"date":2710,"open":2508,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-12",49.4,48.12,48.42,1.2,2.54,606000,{"date":2718,"open":2719,"high":2579,"low":2720,"close":2540,"change":293,"percent_change":514,"volume":2721,"transactions":9,"vwap":2540},"2025-05-09",47.36,47.099998,427800,{"date":2723,"open":2552,"high":2724,"low":2521,"close":2725,"change":2014,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-08",47.78,47.33,1.26,528600,{"date":2729,"open":2720,"high":2730,"low":2630,"close":2628,"change":1516,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2628},"2025-05-07",47.62,-0.43,559500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1813,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-06",47.23,47.61,46.81,46.94,-1.76,665100,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2724,"change":156,"percent_change":163,"volume":2745,"transactions":9,"vwap":2724},"2025-05-05",47.2,48.3,882100,{"date":2747,"open":2748,"high":321,"low":2749,"close":323,"change":2750,"percent_change":85,"volume":2751,"transactions":9,"vwap":323},"2025-05-02",46.64,46.28,1.42,950400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":293,"percent_change":1085,"volume":2758,"transactions":9,"vwap":2757},"2025-05-01",45.81,47.31,45.73,46.0099983,1249400,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-04-30",41.61,46.44,46.12,3.22,7.51,2329100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1885,"percent_change":799,"volume":2740,"transactions":9,"vwap":2772},"2025-04-29",42.5,42.99,42.38,42.9,{"date":2774,"open":2775,"high":2776,"low":2771,"close":2777,"change":1860,"percent_change":151,"volume":2778,"transactions":9,"vwap":2777},"2025-04-28",42.65,43.22,42.66,468200,{"date":2780,"open":2781,"high":200,"low":2782,"close":2769,"change":1009,"percent_change":2436,"volume":2783,"transactions":9,"vwap":2769},"2025-04-25",42.15,42.049999,442700,{"date":2785,"open":2777,"high":219,"low":2786,"close":2787,"change":2788,"percent_change":442,"volume":2789,"transactions":9,"vwap":2787},"2025-04-24",42.13,42.47,-0.15,682400,{"date":2791,"open":2792,"high":2793,"low":2794,"close":220,"change":1946,"percent_change":264,"volume":2795,"transactions":9,"vwap":220},"2025-04-23",43.0099983,43.58,42.48,1078000,{"date":183,"open":2797,"high":2798,"low":2799,"close":2800,"change":1635,"percent_change":2079,"volume":2801,"transactions":9,"vwap":2800},41.09,42.029999,41.060001,41.85,404100]