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