[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXLS":3,"homepage-market-summary":31,"stock-historical-EXLS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EXLS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ExlService Holdings, Inc.","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","ExlService Holdings Inc. is a data analytics and digital operations company that provides data and AI-led solutions and technology-enabled services to clients across industries. The company has four reportable segments. The Insurance segment provides services such as claims management, underwriting support, and analytics solutions. The Healthcare and Life Sciences segment offers data-driven solutions and services to healthcare payers, providers, and life sciences organizations. The Banking, Capital Markets and Diversified Industries segment delivers solutions across financial services and other industries. The International Growth Markets segment focuses on providing data, AI, and digital operations services to clients outside North America.","65,000","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},35.75,36.4,37.39,35.605,36.48,-0.73,-2,2914818.323597,34464,35.8676,43.88,24.85,2061421.419549644,57.3,5018,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},48.79,2001562,730570054.887411,-17.63,"2025-04-22",[183,184,193,204,215,226,237,248,259,270,280,291,302,313,323,332,341,349,359,370,379,390,401,412,423,433,443,454,465,472,483,493,503,513,523,532,543,551,561,571,578,589,599,609,617,627,637,648,658,669,679,689,700,711,722,729,737,745,753,760,768,776,784,792,799,805,813,820,827,834,841,849,858,866,873,881,888,895,903,911,918,927,935,943,950,959,968,975,982,989,994,999,1007,1014,1022,1030,1037,1044,1050,1058,1064,1073,1081,1087,1094,1102,1109,1117,1125,1131,1138,1144,1150,1158,1165,1173,1178,1186,1192,1199,1207,1214,1221,1229,1235,1242,1247,1253,1258,1262,1270,1277,1283,1288,1293,1300,1307,1313,1317,1324,1328,1334,1340,1345,1353,1360,1367,1372,1379,1385,1389,1395,1400,1404,1409,1417,1422,1429,1434,1440,1446,1450,1457,1462,1470,1476,1484,1492,1500,1508,1516,1524,1531,1540,1547,1555,1563,1571,1579,1587,1594,1601,1608,1615,1621,1627,1635,1640,1648,1655,1661,1668,1674,1681,1688,1694,1701,1706,1713,1719,1726,1732,1737,1745,1752,1759,1766,1772,1778,1785,1791,1797,1803,1810,1816,1824,1830,1837,1843,1848,1854,1862,1868,1872,1878,1884,1892,1900,1906,1911,1916,1921,1928,1934,1939,1945,1951,1958,1965,1970,1976,1982,1988,1994,1998,2003,2012,2018,2022,2027,2032,2039,2046,2051,2057,2064,2072,2080,2084,2090,2094,2098,2105,2109,2115,2122,2129,2134,2140,2146,2152,2159,2166,2171,2175,2180,2184,2190,2195,2200,2207,2212,2214,2218,2224,2229,2233,2238,2244,2250,2254,2260,2264,2267,2270,2276,2280,2287,2290,2294,2299,2302,2305,2309,2314,2318,2323,2326,2332,2337,2344,2351,2359,2367,2374,2381,2386,2390,2394,2399,2404,2411,2417,2421,2425,2432,2440,2447,2455,2461,2466,2471,2477,2485,2491,2497,2504,2511,2518,2524,2531,2538,2545,2552,2560,2567,2571,2578,2583,2591,2595,2602,2607,2612,2618,2623,2629,2636,2644,2653,2657,2663,2672,2677,2683],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.38,37.015,2.1,6.11,3022894.672877,43310,36.5245,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",34.54,34.7,34.21,34.38,-0.2,-0.58,1833111.766306,24271,34.4705,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",34.32,34.84,34.05,34.58,-0.02,-0.06,1983407.44779,25995,34.4382,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",34.57,34.67,34.17,34.6,-0.15,-0.43,2367164.165367,31230,34.5088,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",34.93,35.33,34.505,34.75,-0.41,-1.17,1356090.871176,24009,34.8037,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",35.06,35.61,34.63,35.16,0.33,0.95,3060648.00793,32680,35.0313,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",35.28,35.58,34.82,34.83,-0.19,-0.54,1793053.949156,23232,35.1528,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",35.95,35.98,34.8,35.02,-0.24,-0.68,1995222.758015,27096,35.1109,{"date":271,"open":272,"high":16,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",35.11,35,35.26,0.11,0.31,1632761.823495,26652,35.2628,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",35.23,35.6,34.72,35.15,-0.33,-0.93,2712987.972888,22157,35.1271,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",35.74,35.915,35.44,35.48,-0.37,-1.03,1527660.560257,23725,35.5735,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",35.94,36.09,35.57,35.85,-0.44,-1.21,1781694.669475,27380,35.8542,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":308,"volume":320,"transactions":321,"vwap":322},"2026-09-15",36.08,36.83,36.03,36.29,-0.16,1250371.771021,22963,36.4047,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":61,"percent_change":89,"volume":329,"transactions":330,"vwap":331},"2026-09-14",36.04,36.77,35.93,36.45,1469775.871284,28329,36.4311,{"date":333,"open":334,"high":229,"low":335,"close":274,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",34.62,34.33,0.64,1.85,1965342.155174,24740,35.1177,{"date":342,"open":343,"high":344,"low":217,"close":334,"change":286,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",34.945,35.24,-0.94,1715970.847696,28429,34.7675,{"date":350,"open":296,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",35.595,34.825,34.95,-0.57,-1.6,1504727.339791,24792,35.0417,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",36.19,36.425,34.94,35.52,-1.11,-3.03,1911430.179383,29134,35.5374,{"date":371,"open":326,"high":372,"low":325,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",36.99,36.63,-0.69,-1.85,2865705.581824,30832,36.5965,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",37.3,37.965,36.7,37.32,0.41,1.11,1896438.898506,29946,37.1815,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",36.95,37.63,36.74,36.91,-0.51,-1.36,1370472.521577,24240,36.96,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",38.17,38.61,37.36,37.42,-0.66,-1.73,1867349.313761,26844,37.7099,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",38.1,38.63,38.07,38.08,-0.32,-0.83,2418039.817562,25644,38.1925,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",38.18,38.86,38.4,0.22,0.58,2786933.330463,31716,38.5786,{"date":434,"open":435,"high":436,"low":437,"close":425,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",37.62,38.26,37.475,0.68,1.81,1906291.098927,28294,38.058,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",37.44,37.68,37.152,37.5,0.05,0.13,1724645.2086,27871,37.4376,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",37.322,37.74,37.05,37.45,-0.21,-0.56,1557725.884374,22959,37.4622,{"date":466,"open":435,"high":467,"low":448,"close":468,"change":450,"percent_change":153,"volume":469,"transactions":470,"vwap":471},"2026-08-24",38.33,37.66,1901335.535665,25965,37.8126,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",37.03,38.045,36.985,37.53,0.48,1.3,1963286.870211,29107,37.6178,{"date":484,"open":485,"high":486,"low":487,"close":458,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",36.86,37.89,36.825,0.03,0.08,1859201.658188,28404,37.3435,{"date":494,"open":495,"high":496,"low":283,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",35.7,37.405,37.02,1.55,4.37,3241057.426225,42510,37.0287,{"date":504,"open":505,"high":506,"low":284,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",34.77,35.9,35.47,0.91,2.63,2052256.750409,29041,35.56,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":21,"volume":520,"transactions":521,"vwap":522},"2026-08-17",34.52,34.87,34.37,34.56,-0.255,2269747.706393,30859,34.5576,{"date":524,"open":525,"high":293,"low":515,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",35.64,34.815,-0.555,-1.57,1223809.255388,21589,34.9059,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",34.43,35.4,34.19,35.37,1.04,3.03,1677023.751532,26126,34.9533,{"date":544,"open":545,"high":546,"low":208,"close":335,"change":354,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",34.162,34.73,-1.63,1340272.669142,24506,34.4083,{"date":552,"open":553,"high":535,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",34.89,34.74,34.9,-0.17,-0.48,1378148.929255,23856,34.9729,{"date":562,"open":196,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",35.36,34.4233,35.07,0.18,0.52,1902574.337238,30626,35.0833,{"date":572,"open":253,"high":274,"low":573,"close":553,"change":574,"percent_change":138,"volume":575,"transactions":576,"vwap":577},"2026-08-07",34.49,0.23,2229380.035544,30338,34.8859,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",33.68,34.71,33.33,34.66,0.98,2.91,2701706.143131,42080,34.3697,{"date":590,"open":591,"high":592,"low":593,"close":580,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",34.938,35.045,33.54,-0.71,-2.06,2219042.640465,33771,33.7774,{"date":600,"open":593,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",34.575,33.352,34.39,0.15,0.44,2700628.580987,37285,34.2141,{"date":610,"open":611,"high":344,"low":612,"close":613,"change":276,"percent_change":508,"volume":614,"transactions":615,"vwap":616},"2026-08-03",34.99,33.97,34.24,3199639.814936,43739,34.4398,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":222,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",33.722,34.55,33.2,33.93,-1.25,3686903.370158,46969,34.0815,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":547,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",36.01,36.18,33.8,34.36,-4.53,4801431.85675,64042,34.5833,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",31.25,36.2,31.05,35.99,5.46,17.88,7650347.550871,87595,35.4322,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",29.21,30.59,30.53,1.97,6.9,3095428.15867,45188,30.3417,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",27.89,29.01,27.88,28.56,0.89,3.22,1707121.17488,29670,28.6397,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",27,27.76,27.67,0.79,2.94,1419794.17093,23873,27.5976,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":449,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",26.805,26.93,26.23,26.88,0.19,2399035.252051,27007,26.7345,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",27.55,27.685,26.695,26.83,-0.52,-1.9,1476642.51918,25694,26.9497,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",27.785,28.12,27.225,27.35,-0.835,-2.96,1730941.924141,27610,27.4335,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",27.94,28.39,27.46,28.185,0.025,0.09,1747359.996799,29345,28.1543,{"date":723,"open":724,"high":661,"low":725,"close":726,"change":727,"percent_change":375,"volume":728,"transactions":9,"vwap":726},"2026-07-17",28.64,27.83,28.16,-0.53,2592600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":386,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-16",28.15,29.07,27.92,28.69,4.02,2358700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":244,"volume":744,"transactions":9,"vwap":742},"2026-07-15",27.57,28.26,27.47,27.58,0.26,2270500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":233,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-14",27.23,28,27.21,27.32,-4.11,2120400,{"date":754,"open":660,"high":755,"low":756,"close":757,"change":61,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-13",28.5,27.48,28.49,4.36,2115300,{"date":761,"open":762,"high":763,"low":749,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",28.040001,28.2,27.3,-0.3,-1.09,1438300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":428,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-09",26.77,27.62,26.4,27.6,0.8,1742600,{"date":777,"open":778,"high":662,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",27.59,27.37,27.38,-0.46,-1.65,2436300,{"date":785,"open":733,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",28.47,27.82,27.84,0.71,2.62,2434100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":275,"percent_change":385,"volume":798,"transactions":9,"vwap":797},"2026-07-06",27.15,27.39,26.5,27.13,2792100,{"date":800,"open":671,"high":771,"low":801,"close":802,"change":574,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-02",26.94,27.02,0.86,2632900,{"date":806,"open":807,"high":747,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",26.33,26.2,26.79,0.93,3.6,3025200,{"date":814,"open":815,"high":816,"low":27,"close":817,"change":818,"percent_change":118,"volume":819,"transactions":9,"vwap":817},"2026-06-30",25.38,25.91,25.86,0.29,3796900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":222,"percent_change":782,"volume":826,"transactions":9,"vwap":825},"2026-06-29",26.58,26.92,25.29,25.57,3812500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":133,"percent_change":82,"volume":833,"transactions":9,"vwap":832},"2026-06-26",25.25,26.13,25.22,26,11180800,{"date":835,"open":836,"high":683,"low":837,"close":831,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":831},"2026-06-25",26.15,25.15,-1.12,-4.25,2323700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":566,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-24",26.19,26.69,25.93,26.34,0.69,2985800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",25.95,26.3,25.66,26.16,0.55,2.15,2743000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":418,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-22",25.82,26.01,25.18,25.61,-1.23,2287900,{"date":867,"open":868,"high":868,"low":869,"close":845,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":845},"2026-06-18",27.26,25.65,-1.93,-6.93,6193700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":287,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-17",28.3,29.19,27.74,27.86,-3.23,1919300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":148,"percent_change":83,"volume":887,"transactions":9,"vwap":886},"2026-06-16",28.52,28.97,28.37,28.79,1326800,{"date":889,"open":734,"high":890,"low":891,"close":892,"change":222,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",29.16,28.18,28.41,-1.49,1853700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":123,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",28.8,29.049999,28.059999,28.84,0.87,1243900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":222,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-11",28.87,29.08,28.21,28.59,-1.48,2151500,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":374,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-10",29.85,28.9,29.02,-2.32,1578100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",29.4,30.38,29.2,29.71,0.24,0.81,2139800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":199,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-08",29.3,29.73,29.11,29.47,-0.67,2448200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":818,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-05",29.82,30.030001,29.26,29.67,0.99,3064600,{"date":944,"open":945,"high":946,"low":898,"close":947,"change":948,"percent_change":265,"volume":949,"transactions":9,"vwap":947},"2026-06-04",30.22,30.49,29.38,-0.07,2524700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",29.48,29.57,28.76,29.45,-0.23,-0.77,2237100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",29.93,30,29.12,29.68,-0.91,-2.97,1888600,{"date":969,"open":970,"high":971,"low":900,"close":651,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":651},"2026-06-01",28.96,30.63,1.56,5.37,3277500,{"date":976,"open":755,"high":920,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",28.34,29.030001,-0.08,-0.27,3511100,{"date":983,"open":984,"high":985,"low":786,"close":931,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":931},"2026-05-28",28.74,29.29,0.37,1.29,2081300,{"date":990,"open":991,"high":876,"low":992,"close":984,"change":460,"percent_change":21,"volume":993,"transactions":9,"vwap":984},"2026-05-27",28.94,28.62,1666400,{"date":995,"open":906,"high":931,"low":996,"close":997,"change":461,"percent_change":696,"volume":998,"transactions":9,"vwap":997},"2026-05-26",28.66,28.95,1436800,{"date":1000,"open":929,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",29.75,29.040001,29.51,0.28,0.96,1631200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":199,"percent_change":266,"volume":1013,"transactions":9,"vwap":1012},"2026-05-21",29.1,29.27,28.55,29.23,1880400,{"date":1015,"open":1016,"high":955,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",28.91,28.24,29.43,0.46,1.59,2427400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":884,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":884},"2026-05-19",29.46,30.42,28.83,-0.03,-0.1,3846600,{"date":1031,"open":773,"high":1032,"low":778,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",29.059999,29,1.52,5.53,2995600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":756,"change":1042,"percent_change":653,"volume":1043,"transactions":9,"vwap":756},"2026-05-15",27.43,27.7,27.24,0.53,2960700,{"date":1045,"open":1046,"high":673,"low":1047,"close":1048,"change":460,"percent_change":957,"volume":1049,"transactions":9,"vwap":1048},"2026-05-14",27.41,26.82,26.95,3614100,{"date":1051,"open":1052,"high":952,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",29.36,26.84,27.16,-2.57,-8.64,3447700,{"date":1059,"open":1060,"high":1061,"low":932,"close":930,"change":781,"percent_change":1062,"volume":1063,"transactions":9,"vwap":930},"2026-05-12",30.56,30.71,-1.52,2745500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",31.02,31.12,30.01,30.19,-0.89,-2.86,2672500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":419,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",31.32,31.54,30.44,31.08,-0.26,1760400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":986,"percent_change":61,"volume":1086,"transactions":9,"vwap":1085},"2026-05-07",30.98,31.82,31.34,1814200,{"date":1088,"open":1089,"high":1090,"low":971,"close":1091,"change":1092,"percent_change":287,"volume":1093,"transactions":9,"vwap":1091},"2026-05-06",31.21,31.44,30.97,-0.29,2317000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":781,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-05",31.52,31.83,30.89,31.26,-1.45,3024800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":210,"percent_change":211,"volume":1108,"transactions":9,"vwap":1107},"2026-05-04",31.57,32.59,31.48,31.72,2467000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":308,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",32.16,32.89,31.53,31.74,-0.14,2513900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":847,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-30",31.19,32.060001,30.69,31.88,2.21,4592200,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1119,"change":855,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-04-29",33.0099983,30.07,1.8,3808700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":743,"percent_change":803,"volume":1137,"transactions":9,"vwap":1136},"2026-04-28",30.95,31.42,30.45,30.64,2684700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":921,"change":210,"percent_change":948,"volume":1143,"transactions":9,"vwap":921},"2026-04-27",30.5,30.88,30.24,1865300,{"date":1145,"open":1146,"high":1147,"low":1128,"close":1148,"change":319,"percent_change":695,"volume":1149,"transactions":9,"vwap":1148},"2026-04-24",30.51,30.75,30.4,1900900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1060,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1060},"2026-04-23",31.2,31.37,29.69,-1.04,-3.29,2424300,{"date":1159,"open":1160,"high":1161,"low":1153,"close":1162,"change":980,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-22",31.93,32.18,31.6,-0.85,1304700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":428,"volume":1172,"transactions":9,"vwap":1170},"2026-04-21",31.8,32.47,31.71,31.87,0.07,1419900,{"date":1174,"open":1175,"high":1120,"low":1176,"close":1167,"change":211,"percent_change":254,"volume":1177,"transactions":9,"vwap":1167},"2026-04-20",31.7,31.46,1651900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":148,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-17",31.76,32.049999,31.59,31.86,1.21,1313500,{"date":1187,"open":1188,"high":1189,"low":1090,"close":1106,"change":428,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1106},"2026-04-16",31.49,31.78,0.7,1735100,{"date":1193,"open":1194,"high":1113,"low":1195,"close":1099,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1099},"2026-04-15",30.77,30.32,0.54,1.76,2348700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":336,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-14",30.2,31.17,30.13,30.72,2.13,2764400,{"date":1208,"open":1052,"high":1209,"low":1210,"close":1211,"change":925,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",30.15,29.24,30.08,2.77,3152300,{"date":1215,"open":940,"high":1216,"low":1217,"close":1010,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1010},"2026-04-10",29.78,28.82,-0.5,-1.68,3431800,{"date":1222,"open":1223,"high":1224,"low":947,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-09",30.27,30.3,29.77,-0.78,-2.55,2533000,{"date":1230,"open":1085,"high":1231,"low":1232,"close":1233,"change":460,"percent_change":266,"volume":1234,"transactions":9,"vwap":1233},"2026-04-08",31.47,30.46,30.55,2222000,{"date":1236,"open":1237,"high":639,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-04-07",30.76,30.62,-0.11,-0.36,1883600,{"date":1243,"open":1147,"high":1244,"low":1025,"close":1245,"change":948,"percent_change":956,"volume":1246,"transactions":9,"vwap":1245},"2026-04-06",31.07,30.87,1640400,{"date":1248,"open":1223,"high":1085,"low":1249,"close":1250,"change":478,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-02",29.89,30.94,1.58,1439000,{"date":1254,"open":1255,"high":1121,"low":930,"close":1232,"change":1256,"percent_change":488,"volume":1257,"transactions":9,"vwap":1232},"2026-04-01",30.47,0.01,1798300,{"date":1259,"open":1237,"high":639,"low":1260,"close":1135,"change":1239,"percent_change":1240,"volume":1261,"transactions":9,"vwap":1135},"2026-03-31",30.34,2244900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1060,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1060},"2026-03-30",30.14,30.57,29.96,0.72,2.41,1644300,{"date":1271,"open":1272,"high":1273,"low":985,"close":1274,"change":727,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-27",30.1,30.23,29.84,-1.75,1818000,{"date":1278,"open":1279,"high":1091,"low":1069,"close":1280,"change":718,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-26",30.28,30.37,0.3,2919800,{"date":1284,"open":1237,"high":1285,"low":1286,"close":1279,"change":210,"percent_change":948,"volume":1287,"transactions":9,"vwap":1279},"2026-03-25",31.15,29.61,1798000,{"date":1289,"open":1265,"high":1136,"low":1290,"close":1224,"change":200,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1224},"2026-03-24",29.88,-1.88,1560900,{"date":1294,"open":1295,"high":1296,"low":971,"close":1141,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1141},"2026-03-23",31.23,31.41,-0.04,-0.13,1594500,{"date":1301,"open":1302,"high":1303,"low":652,"close":1304,"change":1305,"percent_change":855,"volume":1306,"transactions":9,"vwap":1304},"2026-03-20",30.67,31.3,30.92,0.17,3700800,{"date":1308,"open":1140,"high":1309,"low":1310,"close":1147,"change":1311,"percent_change":567,"volume":1312,"transactions":9,"vwap":1147},"2026-03-19",31.36,30.29,0.16,1671300,{"date":1314,"open":1315,"high":1067,"low":1315,"close":651,"change":265,"percent_change":1226,"volume":1316,"transactions":9,"vwap":651},"2026-03-18",30.39,2027000,{"date":1318,"open":1319,"high":1320,"low":1121,"close":1321,"change":244,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-17",30.93,31.5,30.83,3.18,2481400,{"date":1325,"open":1326,"high":1273,"low":985,"close":1290,"change":924,"percent_change":925,"volume":1327,"transactions":9,"vwap":1290},"2026-03-16",29.65,1602700,{"date":1329,"open":1330,"high":1331,"low":985,"close":1332,"change":948,"percent_change":265,"volume":1333,"transactions":9,"vwap":1332},"2026-03-13",30.12,30.66,29.64,2237500,{"date":1335,"open":1195,"high":1336,"low":1337,"close":923,"change":1163,"percent_change":1338,"volume":1339,"transactions":9,"vwap":923},"2026-03-12",30.99,29.66,-2.78,3238600,{"date":1341,"open":1091,"high":1309,"low":1342,"close":1060,"change":556,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1060},"2026-03-11",30.21,-0.55,2605300,{"date":1346,"open":1347,"high":1348,"low":1255,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-10",32.28,32.4,30.73,-1.5,-4.65,2493000,{"date":1354,"open":1355,"high":1355,"low":1296,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-09",32.49,32.23,-0.28,-0.86,2029100,{"date":1361,"open":1362,"high":1363,"low":1084,"close":1364,"change":1297,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",32.24,32.68,32.51,-0.12,1432000,{"date":1368,"open":1104,"high":1369,"low":1104,"close":1370,"change":143,"percent_change":941,"volume":1371,"transactions":9,"vwap":1370},"2026-03-05",32.98,32.55,1774200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1356,"change":1281,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1356},"2026-03-04",31.73,32.62,31.55,0.94,1744100,{"date":1380,"open":1083,"high":1381,"low":1382,"close":1160,"change":1267,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1160},"2026-03-03",31.96,30.68,2.31,2434500,{"date":1386,"open":1315,"high":1387,"low":1310,"close":1089,"change":1297,"percent_change":1298,"volume":1388,"transactions":9,"vwap":1089},"2026-03-02",31.28,2320400,{"date":1390,"open":946,"high":1391,"low":1392,"close":639,"change":743,"percent_change":1393,"volume":1394,"transactions":9,"vwap":639},"2026-02-27",31.29,30.33,0.84,2688100,{"date":1396,"open":922,"high":1078,"low":922,"close":1336,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1336},"2026-02-26",2.32,8.09,3179500,{"date":1401,"open":1026,"high":970,"low":801,"close":1402,"change":979,"percent_change":1357,"volume":1403,"transactions":9,"vwap":1402},"2026-02-25",28.67,4036300,{"date":1405,"open":1406,"high":985,"low":662,"close":1407,"change":924,"percent_change":1393,"volume":1408,"transactions":9,"vwap":1407},"2026-02-24",28.45,28.75,2730600,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-23",30.25,28.43,28.51,-1.56,-5.19,2754000,{"date":1418,"open":1419,"high":1302,"low":1274,"close":1128,"change":1420,"percent_change":838,"volume":1421,"transactions":9,"vwap":1128},"2026-02-20",30.65,-0.34,2359200,{"date":1423,"open":946,"high":1424,"low":1209,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-19",31,30.41,-0.49,-1.59,2180400,{"date":1430,"open":1195,"high":1083,"low":1249,"close":1431,"change":847,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-18",30.9,2.28,2050700,{"date":1435,"open":1436,"high":1232,"low":1437,"close":1342,"change":1305,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1342},"2026-02-17",30.040001,29.91,0.57,2452500,{"date":1441,"open":1442,"high":1260,"low":1443,"close":1436,"change":153,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1436},"2026-02-13",29.62,29.34,1.18,3011000,{"date":1447,"open":1411,"high":1448,"low":992,"close":1154,"change":461,"percent_change":375,"volume":1449,"transactions":9,"vwap":1154},"2026-02-12",30.61,3757900,{"date":1451,"open":1452,"high":1231,"low":1453,"close":1411,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1411},"2026-02-11",31.31,30.049999,-1.06,-3.39,3521300,{"date":1458,"open":1431,"high":1459,"low":1224,"close":1452,"change":1460,"percent_change":438,"volume":1461,"transactions":9,"vwap":1452},"2026-02-10",31.98,0.21,2632800,{"date":1463,"open":1464,"high":1320,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-09",31.45,29.97,31.1,-0.6,-1.89,3932500,{"date":1471,"open":1376,"high":1472,"low":639,"close":1175,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1175},"2026-02-06",32.07,0.5,1.6,2870100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1152,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1152},"2026-02-05",32.8,33.59,31.09,-1.26,-3.88,4871100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":986,"volume":1491,"transactions":9,"vwap":1489},"2026-02-04",32.37,33.34,31.01,32.46,0.12,4324800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-03",39,32.09,32.34,-7.43,-18.68,4003300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1251,"volume":1507,"transactions":9,"vwap":1505},"2026-02-02",39.21,39.99,38.92,39.77,0.62,1067300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":855,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-30",38.66,39.36,38.24,39.15,1.42,1971300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":966,"volume":1523,"transactions":9,"vwap":1521},"2026-01-29",39.63,40.0099983,38.27,38.6,-1.18,1778900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":594,"percent_change":1275,"volume":1530,"transactions":9,"vwap":1529},"2026-01-28",40.42,40.82,39.62,39.78,1564500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-27",42.53,42.54,40.34,40.49,-2.18,-5.11,1673700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":488,"percent_change":1171,"volume":1546,"transactions":9,"vwap":1545},"2026-01-26",42.65,43.19,42.02,42.67,1052800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":460,"volume":1554,"transactions":9,"vwap":1552},"2026-01-23",42.46,42.81,42.2,42.64,-0.09,937900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":385,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-22",42.45,43.040001,42.4,42.73,0.97,709700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":438,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-21",41.72,42.49,41.66,42.32,1.63,1102600,{"date":1572,"open":1573,"high":1550,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-20",42.36,41.47,41.64,-1.13,-2.64,1157500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":243,"volume":1586,"transactions":9,"vwap":1584},"2026-01-16",42.47,42.87,42.040001,42.77,0.14,1182900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":604,"percent_change":153,"volume":1593,"transactions":9,"vwap":1592},"2026-01-15",42.6,43.15,42.37,42.63,1175500,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":774,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-14",41.68,42.61,42.48,1.92,1140700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1596,"change":1343,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1596},"2026-01-13",42.16,42.23,41.56,-1.3,1020400,{"date":1609,"open":1581,"high":1610,"low":1611,"close":1604,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1604},"2026-01-12",42.52,42.14,-0.45,-1.05,974800,{"date":1616,"open":1617,"high":1618,"low":1533,"close":1619,"change":113,"percent_change":210,"volume":1620,"transactions":9,"vwap":1619},"2026-01-09",42.58,43.14,42.68,922800,{"date":1622,"open":1560,"high":1623,"low":1624,"close":1625,"change":1297,"percent_change":1553,"volume":1626,"transactions":9,"vwap":1625},"2026-01-08",43.17,42.62,42.69,858500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1560,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1560},"2026-01-07",42.75,43,42.3,0.36,0.85,822200,{"date":1636,"open":1637,"high":1542,"low":1638,"close":1591,"change":1632,"percent_change":803,"volume":1639,"transactions":9,"vwap":1591},"2026-01-06",41.81,41.73,1028000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":774,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-05",41.099998,42.25,40.71,42.0099983,1.94,1292900,{"date":1649,"open":1650,"high":1610,"low":1651,"close":1652,"change":864,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-02",42.35,41.15,41.21,-2.9,1428100,{"date":1656,"open":1597,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":21,"volume":1660,"transactions":9,"vwap":1658},"2025-12-31",42.88,42.44,-0.31,992300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1629,"change":695,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1629},"2025-12-30",43.12,43.21,42.71,-1.2,1020300,{"date":1669,"open":1670,"high":1671,"low":1558,"close":1672,"change":1027,"percent_change":948,"volume":1673,"transactions":9,"vwap":1672},"2025-12-29",43.3,43.67,43.27,957000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1670,"change":1679,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1670},"2025-12-26",43.37,43.46,43.029999,0,464500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1670,"change":210,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1670},"2025-12-24",43.32,43.59,43.2,-0.05,395200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1683,"change":211,"percent_change":1115,"volume":1693,"transactions":9,"vwap":1683},"2025-12-23",43.26,43.58,43.13,1010900,{"date":1695,"open":1696,"high":26,"low":1697,"close":1698,"change":1004,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-22",43.43,43.28,43.38,0.65,1534700,{"date":1702,"open":1533,"high":1703,"low":1533,"close":1704,"change":685,"percent_change":605,"volume":1705,"transactions":9,"vwap":1704},"2025-12-19",43.23,43.099998,2528000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":478,"percent_change":118,"volume":1712,"transactions":9,"vwap":1711},"2025-12-18",42.39,43.049999,42.29,42.91,1491000,{"date":1714,"open":1637,"high":1715,"low":1716,"close":1717,"change":1699,"percent_change":972,"volume":1718,"transactions":9,"vwap":1717},"2025-12-17",42.5,41.71,42.43,1307900,{"date":1720,"open":1721,"high":1603,"low":1722,"close":1723,"change":743,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-16",42,41.49,41.78,0.63,1428300,{"date":1727,"open":1575,"high":1728,"low":1729,"close":1730,"change":1365,"percent_change":1092,"volume":1731,"transactions":9,"vwap":1730},"2025-12-15",41.86,41,41.52,1174300,{"date":1733,"open":1637,"high":1734,"low":1735,"close":1575,"change":1490,"percent_change":818,"volume":1736,"transactions":9,"vwap":1575},"2025-12-12",42.029999,41.4,971800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1730,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1730},"2025-12-11",40.77,41.55,40.65,0.75,1.84,1215700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1739,"change":789,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1739},"2025-12-10",40.07,40.78,40,1.77,1194500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1679,"percent_change":1679,"volume":1758,"transactions":9,"vwap":1757},"2025-12-09",40.080002,40.54,39.98,40.060001,877300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1757,"change":407,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1757},"2025-12-08",40.6,40.75,39.84,-1.62,1049900,{"date":1767,"open":1768,"high":1769,"low":1755,"close":1770,"change":199,"percent_change":1426,"volume":1771,"transactions":9,"vwap":1770},"2025-12-05",40.59,41.27,40.72,797900,{"date":1773,"open":1774,"high":1642,"low":1774,"close":1775,"change":39,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-04",40.45,40.92,1.82,926700,{"date":1779,"open":1505,"high":1535,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-03",39.51,40.19,0.42,1.06,1294300,{"date":1786,"open":1503,"high":1787,"low":1788,"close":1505,"change":1357,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1505},"2025-12-02",40.3,39.76,-0.7,882800,{"date":1792,"open":1518,"high":1793,"low":1794,"close":1795,"change":143,"percent_change":925,"volume":1796,"transactions":9,"vwap":1795},"2025-12-01",40.47,39.25,40.049999,1353200,{"date":1798,"open":1799,"high":1754,"low":1800,"close":1801,"change":1553,"percent_change":956,"volume":1802,"transactions":9,"vwap":1801},"2025-11-28",39.96,39.69,39.73,474800,{"date":1804,"open":149,"high":1805,"low":1806,"close":1807,"change":489,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-26",40.02,39.59,39.82,0.2,871500,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":68,"percent_change":1397,"volume":1815,"transactions":9,"vwap":1814},"2025-11-25",39.099998,39.93,39.74,1069700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1343,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-24",39.32,39.43,38.83,38.84,-1.4,1211500,{"date":1825,"open":1826,"high":1827,"low":1504,"close":1828,"change":438,"percent_change":1197,"volume":1829,"transactions":9,"vwap":1828},"2025-11-21",39.040001,39.88,39.39,1381600,{"date":1831,"open":1826,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":781,"volume":1836,"transactions":9,"vwap":1834},"2025-11-20",39.4,38.45,38.71,-0.18,1397000,{"date":1838,"open":1834,"high":1839,"low":1840,"close":1841,"change":1490,"percent_change":276,"volume":1842,"transactions":9,"vwap":1841},"2025-11-19",39.0099983,38.57,38.89,1504100,{"date":1844,"open":1820,"high":1845,"low":1833,"close":1846,"change":1679,"percent_change":1679,"volume":1847,"transactions":9,"vwap":1846},"2025-11-18",39.28,38.77,1082400,{"date":1849,"open":1850,"high":1801,"low":1851,"close":1846,"change":345,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1846},"2025-11-17",39.7,38.69,-2.37,1236900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":319,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-14",39.55,40.28,39.11,39.71,-0.4,911600,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1632,"percent_change":508,"volume":1867,"transactions":9,"vwap":1866},"2025-11-13",39.24,39.97,39.87,1521100,{"date":1869,"open":1801,"high":1795,"low":1870,"close":1780,"change":211,"percent_change":221,"volume":1871,"transactions":9,"vwap":1780},"2025-11-12",39.5,1135700,{"date":1873,"open":1518,"high":1874,"low":1875,"close":1876,"change":211,"percent_change":221,"volume":1877,"transactions":9,"vwap":1876},"2025-11-11",39.86,39.23,39.57,947100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1518,"change":718,"percent_change":574,"volume":1883,"transactions":9,"vwap":1518},"2025-11-10",39.45,39.92,39.12,802300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":674,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-07",38.81,39.91,38.72,39.54,2.04,1558100,{"date":1893,"open":1875,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-06",39.44,37.94,38.75,-0.72,-1.82,1702400,{"date":1901,"open":1902,"high":1865,"low":1903,"close":1904,"change":979,"percent_change":199,"volume":1905,"transactions":9,"vwap":1904},"2025-11-05",39.6,39.029999,39.47,1257900,{"date":1907,"open":1503,"high":1503,"low":1908,"close":1856,"change":1909,"percent_change":47,"volume":1910,"transactions":9,"vwap":1856},"2025-11-04",38.98,0.39,1019900,{"date":1912,"open":1812,"high":1828,"low":1913,"close":1914,"change":108,"percent_change":604,"volume":1915,"transactions":9,"vwap":1914},"2025-11-03",38.64,39.16,1603300,{"date":1917,"open":1918,"high":1770,"low":1919,"close":1812,"change":838,"percent_change":1338,"volume":1920,"transactions":9,"vwap":1812},"2025-10-31",40.55,38.2,3373800,{"date":1922,"open":1821,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":758,"volume":1927,"transactions":9,"vwap":1925},"2025-10-30",40.73,38.73,40.22,1.68,2699600,{"date":1929,"open":1828,"high":1799,"low":381,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-29",38.54,-2.93,-7.07,4813900,{"date":1935,"open":1722,"high":1936,"low":1937,"close":1574,"change":1679,"percent_change":1679,"volume":1938,"transactions":9,"vwap":1574},"2025-10-28",41.62,41.07,1075400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1574,"change":743,"percent_change":1724,"volume":1944,"transactions":9,"vwap":1574},"2025-10-27",41.36,41.7,41.11,1444600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1652,"change":1239,"percent_change":980,"volume":1950,"transactions":9,"vwap":1652},"2025-10-24",41.51,41.67,41.18,874400,{"date":1952,"open":1769,"high":1740,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-23",40.95,41.32,0.04,0.1,842600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1115,"percent_change":1420,"volume":1964,"transactions":9,"vwap":1963},"2025-10-22",41.42,41.99,41.22,41.28,1398900,{"date":1966,"open":1770,"high":1948,"low":1967,"close":1960,"change":789,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1960},"2025-10-21",40.64,1.74,1099600,{"date":1971,"open":1972,"high":1973,"low":1857,"close":1644,"change":986,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1644},"2025-10-20",40.74,40.84,0.92,631200,{"date":1977,"open":1814,"high":1978,"low":1850,"close":1535,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1535},"2025-10-17",40.57,0.67,1.69,904900,{"date":1983,"open":1984,"high":1985,"low":1902,"close":1986,"change":957,"percent_change":696,"volume":1987,"transactions":9,"vwap":1986},"2025-10-16",40.5,40.58,39.67,1399700,{"date":1989,"open":1943,"high":1949,"low":1990,"close":1991,"change":354,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-15",40.36,40.44,-1.39,919900,{"date":1995,"open":1774,"high":1652,"low":1535,"close":1996,"change":1808,"percent_change":54,"volume":1997,"transactions":9,"vwap":1996},"2025-10-14",41.0099983,1831300,{"date":1999,"open":1769,"high":1574,"low":2000,"close":144,"change":308,"percent_change":2001,"volume":2002,"transactions":9,"vwap":144},"2025-10-13",40.8,-1.07,1269400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-10",42.18,42.34,41.14,41.25,-0.74,-1.76,848000,{"date":2013,"open":1610,"high":2014,"low":2015,"close":1961,"change":2016,"percent_change":365,"volume":2017,"transactions":9,"vwap":1961},"2025-10-09",42.72,41.92,-0.47,952000,{"date":2019,"open":1566,"high":1566,"low":2020,"close":1549,"change":275,"percent_change":743,"volume":2021,"transactions":9,"vwap":1549},"2025-10-08",42.13,843300,{"date":2023,"open":1584,"high":2024,"low":2025,"close":1650,"change":254,"percent_change":1612,"volume":2026,"transactions":9,"vwap":1650},"2025-10-07",43.060001,42.099998,766000,{"date":2028,"open":1692,"high":2029,"low":2030,"close":1534,"change":727,"percent_change":864,"volume":2031,"transactions":9,"vwap":1534},"2025-10-06",43.64,42.41,784800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":297,"percent_change":1163,"volume":2038,"transactions":9,"vwap":2037},"2025-10-03",43.47,43.71,42.93,43.07,1013100,{"date":2040,"open":2029,"high":2041,"low":2042,"close":2043,"change":980,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-02",44.15,43.29,43.44,-0.62,973800,{"date":2047,"open":2048,"high":2049,"low":1623,"close":2035,"change":418,"percent_change":21,"volume":2050,"transactions":9,"vwap":2035},"2025-10-01",43.8,43.98,1216500,{"date":2052,"open":2053,"high":2054,"low":2034,"close":2055,"change":108,"percent_change":1585,"volume":2056,"transactions":9,"vwap":2055},"2025-09-30",43.89,44.11,44.029999,1320600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":428,"percent_change":1473,"volume":2063,"transactions":9,"vwap":2062},"2025-09-29",43.94,44.32,43.55,43.97,1156100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1042,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-26",43.16,43.82,42.78,43.75,1.23,1001200,{"date":2073,"open":2074,"high":2075,"low":2024,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-25",43.69,43.78,43.22,-0.42,-0.96,1754000,{"date":2081,"open":2066,"high":2067,"low":2082,"close":2029,"change":478,"percent_change":386,"volume":2083,"transactions":9,"vwap":2029},"2025-09-24",42.94,1264400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2066,"change":2077,"percent_change":2078,"volume":2089,"transactions":9,"vwap":2066},"2025-09-23",43.66,43.84,42.95,1083300,{"date":2091,"open":1685,"high":1671,"low":2092,"close":1691,"change":1460,"percent_change":478,"volume":2093,"transactions":9,"vwap":1691},"2025-09-22",43.0099983,1512300,{"date":2095,"open":1610,"high":2043,"low":1573,"close":1676,"change":941,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1676},"2025-09-19",2.34,4266800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":254,"percent_change":1612,"volume":2104,"transactions":9,"vwap":2103},"2025-09-18",42.55,42.84,42.19,42.38,1668700,{"date":2106,"open":1568,"high":1664,"low":1643,"close":2107,"change":924,"percent_change":1438,"volume":2108,"transactions":9,"vwap":2107},"2025-09-17",42.57,1386800,{"date":2110,"open":2111,"high":2111,"low":2005,"close":2112,"change":407,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-16",42.92,42.33,-1.54,1626200,{"date":2116,"open":1691,"high":2117,"low":2118,"close":2119,"change":1467,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-15",43.81,42.8,42.99,-1.38,1294400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1684,"change":255,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1684},"2025-09-12",43.95,44.13,43.31,-1.22,1052700,{"date":2130,"open":1625,"high":2131,"low":1625,"close":2125,"change":1514,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2125},"2025-09-11",44.22,3.32,1657400,{"date":2135,"open":2136,"high":2053,"low":2100,"close":1665,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1665},"2025-09-10",43.83,-1.41,-3.2,1387200,{"date":2141,"open":2142,"high":2143,"low":2075,"close":2144,"change":979,"percent_change":1835,"volume":2145,"transactions":9,"vwap":2144},"2025-09-09",44.02,44.33,44.12,1327200,{"date":2147,"open":2148,"high":2149,"low":1671,"close":2150,"change":1226,"percent_change":408,"volume":2151,"transactions":9,"vwap":2150},"2025-09-08",44.99,45.080002,44.2,1936600,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":1633,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-05",44.25,45.040001,44.98,1.93,1708500,{"date":2160,"open":2161,"high":2162,"low":2082,"close":2125,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2125},"2025-09-04",43.52,44.16,0.51,1.17,1271900,{"date":2167,"open":1683,"high":2168,"low":1678,"close":2169,"change":1281,"percent_change":847,"volume":2170,"transactions":9,"vwap":2169},"2025-09-03",43.65,43.62,1114100,{"date":2172,"open":1698,"high":2173,"low":2119,"close":1683,"change":781,"percent_change":1613,"volume":2174,"transactions":9,"vwap":1683},"2025-09-02",43.6,948400,{"date":2176,"open":1671,"high":2177,"low":2178,"close":2075,"change":685,"percent_change":605,"volume":2179,"transactions":9,"vwap":2075},"2025-08-29",44.09,43.51,1030500,{"date":2181,"open":2182,"high":2182,"low":2061,"close":1684,"change":557,"percent_change":766,"volume":2183,"transactions":9,"vwap":1684},"2025-08-28",44.07,879900,{"date":2185,"open":2186,"high":2187,"low":1703,"close":2182,"change":54,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2182},"2025-08-27",43.36,44.14,1.12,853900,{"date":2191,"open":2075,"high":2192,"low":2061,"close":1691,"change":1357,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1691},"2025-08-26",44,-0.64,991400,{"date":2196,"open":2075,"high":2197,"low":2074,"close":2198,"change":254,"percent_change":222,"volume":2199,"transactions":9,"vwap":2198},"2025-08-25",43.96,43.86,1102500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":128,"percent_change":1974,"volume":2206,"transactions":9,"vwap":2205},"2025-08-22",44.040001,44.53,43.73,44.049999,861400,{"date":2208,"open":1618,"high":2069,"low":2209,"close":2168,"change":1632,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2168},"2025-08-21",42.98,0.83,1217900,{"date":2213,"open":1703,"high":2043,"low":1560,"close":2042,"change":718,"percent_change":1460,"volume":902,"transactions":9,"vwap":2042},"2025-08-20",{"date":2215,"open":1697,"high":1691,"low":2209,"close":1685,"change":2216,"percent_change":449,"volume":2217,"transactions":9,"vwap":1685},"2025-08-19",0.02,1109100,{"date":2219,"open":1549,"high":2220,"low":1573,"close":2221,"change":1393,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-18",43.25,43.18,1.98,1245700,{"date":2225,"open":2226,"high":2227,"low":1710,"close":2006,"change":1218,"percent_change":233,"volume":2228,"transactions":9,"vwap":2006},"2025-08-15",42.79,43.02,967100,{"date":2230,"open":1582,"high":2227,"low":2231,"close":2101,"change":297,"percent_change":1358,"volume":2232,"transactions":9,"vwap":2101},"2025-08-14",42.51,1285700,{"date":2234,"open":1597,"high":2235,"low":1715,"close":1664,"change":1979,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1664},"2025-08-13",43.24,1.57,3093000,{"date":2239,"open":2240,"high":1552,"low":2241,"close":1534,"change":478,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1534},"2025-08-12",42.080002,42.049999,1.14,965500,{"date":2245,"open":2246,"high":2101,"low":2247,"close":2248,"change":1115,"percent_change":286,"volume":2249,"transactions":9,"vwap":2248},"2025-08-11",42.21,41.93,42.060001,1787400,{"date":2251,"open":2103,"high":1592,"low":2252,"close":1551,"change":1585,"percent_change":243,"volume":2253,"transactions":9,"vwap":1551},"2025-08-08",42.09,1149400,{"date":2255,"open":2256,"high":1618,"low":2257,"close":2248,"change":1789,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2248},"2025-08-07",43.080002,41.9,-1.64,1535200,{"date":2261,"open":1584,"high":1664,"low":2103,"close":2262,"change":818,"percent_change":438,"volume":2263,"transactions":9,"vwap":2262},"2025-08-06",42.76,1773800,{"date":2265,"open":1610,"high":2111,"low":2025,"close":1581,"change":1028,"percent_change":956,"volume":2266,"transactions":9,"vwap":1581},"2025-08-05",1476500,{"date":2268,"open":2014,"high":2262,"low":1611,"close":2107,"change":385,"percent_change":1561,"volume":2269,"transactions":9,"vwap":2107},"2025-08-04",1376500,{"date":2271,"open":2272,"high":1623,"low":2240,"close":1603,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1603},"2025-08-01",42.96,-1.27,-2.92,1858200,{"date":2277,"open":2262,"high":2086,"low":1560,"close":1696,"change":336,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1696},"2025-07-31",1.5,3305600,{"date":2281,"open":2282,"high":2283,"low":2252,"close":2226,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2226},"2025-07-30",44.88,47.11,0.59,1.4,5048200,{"date":2288,"open":1658,"high":1665,"low":2015,"close":1551,"change":210,"percent_change":1686,"volume":2289,"transactions":9,"vwap":1551},"2025-07-29",2008100,{"date":2291,"open":2256,"high":2256,"low":2005,"close":2292,"change":2193,"percent_change":893,"volume":2293,"transactions":9,"vwap":2292},"2025-07-28",42.22,1075700,{"date":2295,"open":1619,"high":2119,"low":2030,"close":2296,"change":1019,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-25",42.86,1.08,1211700,{"date":2300,"open":1624,"high":2111,"low":1573,"close":1559,"change":232,"percent_change":2078,"volume":2301,"transactions":9,"vwap":1559},"2025-07-24",1223600,{"date":2303,"open":1697,"high":2186,"low":2118,"close":1550,"change":781,"percent_change":1454,"volume":2304,"transactions":9,"vwap":1550},"2025-07-23",1228100,{"date":2306,"open":1592,"high":2307,"low":1592,"close":1672,"change":438,"percent_change":1474,"volume":2308,"transactions":9,"vwap":1672},"2025-07-22",43.35,1369700,{"date":2310,"open":2311,"high":1590,"low":1559,"close":2312,"change":449,"percent_change":1490,"volume":2313,"transactions":9,"vwap":2312},"2025-07-21",42.9,42.59,1986600,{"date":2315,"open":1550,"high":2101,"low":2316,"close":1534,"change":449,"percent_change":1490,"volume":2317,"transactions":9,"vwap":1534},"2025-07-18",41.97,1587700,{"date":2319,"open":1631,"high":2320,"low":1604,"close":1566,"change":1808,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1566},"2025-07-17",42.82,0.47,2128300,{"date":2324,"open":1605,"high":2112,"low":2008,"close":1710,"change":664,"percent_change":856,"volume":2325,"transactions":9,"vwap":1710},"2025-07-16",2887300,{"date":2327,"open":1630,"high":2328,"low":2329,"close":1735,"change":547,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1735},"2025-07-15",43.11,41.33,-3.79,2566900,{"date":2333,"open":2334,"high":1692,"low":2241,"close":1678,"change":160,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1678},"2025-07-14",42.26,1.75,2604200,{"date":2338,"open":2339,"high":2340,"low":2292,"close":1710,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1710},"2025-07-11",45.049999,45.16,-2.85,-6.31,1822900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1092,"percent_change":2193,"volume":2350,"transactions":9,"vwap":2349},"2025-07-10",45.39,45.58,44.9,45.14,1872500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":1742,"volume":2358,"transactions":9,"vwap":2356},"2025-07-09",45.35,45.47,44.87,45.43,0.34,1587600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1028,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-08",45.21,45.55,44.91,45.09,-0.22,1736000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":979,"percent_change":1835,"volume":2373,"transactions":9,"vwap":2372},"2025-07-07",45.2,45.91,44.84,45.19,2660500,{"date":2375,"open":2355,"high":2376,"low":2377,"close":2378,"change":1506,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-03",45.42,44.55,45.27,1.39,1793900,{"date":2382,"open":2383,"high":2384,"low":2204,"close":2385,"change":449,"percent_change":275,"volume":1352,"transactions":9,"vwap":2385},"2025-07-02",44.6,44.97,44.65,{"date":2387,"open":2388,"high":2362,"low":2388,"close":2383,"change":925,"percent_change":337,"volume":2389,"transactions":9,"vwap":2383},"2025-07-01",43.79,3206400,{"date":2391,"open":2136,"high":2392,"low":1691,"close":2388,"change":1027,"percent_change":948,"volume":2393,"transactions":9,"vwap":2388},"2025-06-30",44.41,2820100,{"date":2395,"open":2154,"high":2396,"low":2397,"close":2067,"change":113,"percent_change":210,"volume":2398,"transactions":9,"vwap":2067},"2025-06-27",44.89,43.74,27747600,{"date":2400,"open":2067,"high":2401,"low":2037,"close":2136,"change":1506,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2136},"2025-06-26",44.18,1.43,3075900,{"date":2405,"open":2406,"high":2407,"low":1704,"close":1664,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1664},"2025-06-25",44.39,44.47,-1.31,-2.94,2487500,{"date":2412,"open":2413,"high":2414,"low":2192,"close":2415,"change":1438,"percent_change":479,"volume":2416,"transactions":9,"vwap":2415},"2025-06-24",44.36,44.78,44.52,2073500,{"date":2418,"open":2419,"high":2383,"low":2186,"close":2124,"change":1956,"percent_change":574,"volume":2420,"transactions":9,"vwap":2124},"2025-06-23",43.85,3274000,{"date":2422,"open":2356,"high":2356,"low":2074,"close":2419,"change":397,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2419},"2025-06-20",-3.01,2969900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2361,"change":2341,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2361},"2025-06-18",47.89,48.029999,44.8,-5.93,2082300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1365,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-17",47.93,48.54,47.92,48.060001,-0.25,1322600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":810,"percent_change":653,"volume":2446,"transactions":9,"vwap":2445},"2025-06-16",47.53,48.28,47.48,48.18,1566200,{"date":2448,"open":2449,"high":2450,"low":2283,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-06-13",47.56,48.11,47.25,-0.8,-1.66,1277300,{"date":2456,"open":2457,"high":2437,"low":2458,"close":2459,"change":1019,"percent_change":1561,"volume":2460,"transactions":9,"vwap":2459},"2025-06-12",47.8,47,48.049999,1172600,{"date":2462,"open":2463,"high":2436,"low":2451,"close":2464,"change":1297,"percent_change":979,"volume":2465,"transactions":9,"vwap":2464},"2025-06-11",47.66,47.59,1370500,{"date":2467,"open":2468,"high":2469,"low":2451,"close":2468,"change":1027,"percent_change":211,"volume":2470,"transactions":9,"vwap":2468},"2025-06-10",47.63,47.95,837500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2463,"change":286,"percent_change":374,"volume":2476,"transactions":9,"vwap":2463},"2025-06-09",48.16,48.19,47.080002,1431700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":244,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-06",47.35,48.09,47.33,47.99,2.02,1158700,{"date":2486,"open":2487,"high":2479,"low":2488,"close":2489,"change":1305,"percent_change":1632,"volume":2490,"transactions":9,"vwap":2489},"2025-06-05",46.9,46.7,47.040001,1032600,{"date":2492,"open":2493,"high":2487,"low":2494,"close":2495,"change":574,"percent_change":54,"volume":2496,"transactions":9,"vwap":2495},"2025-06-04",46.59,46.47,46.87,897900,{"date":2498,"open":2499,"high":2500,"low":2347,"close":2501,"change":160,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-03",45.66,46.77,46.64,1.61,1360900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1553,"percent_change":199,"volume":2510,"transactions":9,"vwap":2509},"2025-06-02",45.71,45.96,45.15,45.9,1459300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1679,"percent_change":1679,"volume":2517,"transactions":9,"vwap":2516},"2025-05-30",45.98,46.35,45.8,45.99,1574500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2516,"change":556,"percent_change":297,"volume":2523,"transactions":9,"vwap":2516},"2025-05-29",46.19,46.32,45.67,1271400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1240,"percent_change":957,"volume":2530,"transactions":9,"vwap":2529},"2025-05-28",46.49,46.84,46.12,46.16,1374400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1377,"percent_change":2537,"volume":2439,"transactions":9,"vwap":2536},"2025-05-27",46.049999,46.81,45.94,46.52,2.06,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2347,"change":1357,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2347},"2025-05-23",45.17,45.73,45,-0.61,1715100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":211,"percent_change":1298,"volume":2551,"transactions":9,"vwap":2550},"2025-05-22",45.84,46.28,45.61,45.86,1170900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":781,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-21",45.85,46.37,45.82,45.92,-0.99,946100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":718,"percent_change":685,"volume":2566,"transactions":9,"vwap":2565},"2025-05-20",46.29,46.48,46.029999,46.38,905900,{"date":2568,"open":2569,"high":2555,"low":2569,"close":2562,"change":428,"percent_change":478,"volume":2570,"transactions":9,"vwap":2562},"2025-05-19",45.65,938800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1365,"percent_change":1079,"volume":2577,"transactions":9,"vwap":2576},"2025-05-16",45.88,46.34,45.69,46.07,1567100,{"date":2579,"open":2522,"high":2580,"low":2581,"close":2520,"change":855,"percent_change":1184,"volume":2582,"transactions":9,"vwap":2520},"2025-05-15",46.21,45.31,960500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2127,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-14",46.6,46.86,45.45,45.64,-2.6,1479700,{"date":2592,"open":2593,"high":2473,"low":2534,"close":2586,"change":1256,"percent_change":2216,"volume":2594,"transactions":9,"vwap":2586},"2025-05-13",47.67,1468300,{"date":2596,"open":2597,"high":2458,"low":2515,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-12",46.8,46.85,1.32,2.9,1463900,{"date":2603,"open":2354,"high":2604,"low":2155,"close":2605,"change":1679,"percent_change":1679,"volume":2606,"transactions":9,"vwap":2605},"2025-05-09",45.83,45.53,1068800,{"date":2608,"open":2609,"high":2495,"low":2610,"close":2605,"change":695,"percent_change":1576,"volume":2611,"transactions":9,"vwap":2605},"2025-05-08",46.44,45.32,1460400,{"date":2613,"open":2493,"high":2614,"low":2615,"close":2533,"change":2044,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2533},"2025-05-07",47.07,45.7,-1.33,1119600,{"date":2619,"open":2576,"high":2620,"low":2604,"close":2621,"change":450,"percent_change":1004,"volume":2622,"transactions":9,"vwap":2621},"2025-05-06",46.91,46.67,1152700,{"date":2624,"open":2536,"high":2625,"low":2626,"close":2627,"change":286,"percent_change":1789,"volume":2628,"transactions":9,"vwap":2627},"2025-05-05",47.099998,46.36,46.54,1559600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2495,"change":2634,"percent_change":1184,"volume":2635,"transactions":9,"vwap":2495},"2025-05-02",47.44,47.78,46.56,0.56,2102300,{"date":2637,"open":2638,"high":177,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-01",48.51,46.27,46.31,-2.17,-4.48,2880600,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-04-30",44.92,48.78,43.77,48.48,3.5,7.78,4223400,{"date":2654,"open":2655,"high":2610,"low":2054,"close":2156,"change":567,"percent_change":2164,"volume":2656,"transactions":9,"vwap":2156},"2025-04-29",44.26,1510800,{"date":2658,"open":2659,"high":2340,"low":2660,"close":2661,"change":488,"percent_change":1171,"volume":2662,"transactions":9,"vwap":2661},"2025-04-28",44.56,43.7,44.46,2099800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-04-25",44.63,44.71,43.87,44.43,-0.39,-0.87,1546000,{"date":2673,"open":2124,"high":2674,"low":2074,"close":2675,"change":160,"percent_change":1926,"volume":2676,"transactions":9,"vwap":2675},"2025-04-24",45.0099983,44.82,1358200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2679,"change":438,"percent_change":2236,"volume":2682,"transactions":9,"vwap":2679},"2025-04-23",44.080002,44.81,43.72,1887000,{"date":181,"open":2192,"high":2684,"low":2685,"close":2686,"change":1467,"percent_change":397,"volume":2687,"transactions":9,"vwap":2686},44.29,43.34,43.4,1516500]