[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-G":3,"homepage-market-summary":35,"stock-historical-G":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"G","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},"GENPACT LIMITED","NYSE",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Genpact Ltd is an agentic, technology-solutions company offering digital transformation, data-driven operations, and technology-enabled services across multiple industries. Its core business services include decision support services; technology services like application lifecycle management, platform customization, and support, etc; and digital operations optimizing business processes. Genpact also offers data engineering, data management, and domain-based AI and generative AI solutions; develops new technology solutions for clients; and offers agentic solutions and technology consulting services. Its reportable segments are: High Tech and Manufacturing, which generate maximum revenue, Financial Services, and Consumer and Healthcare. Geographically, it derives maximum revenue from India.","141,000","Hamilton, D0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2529,0.75,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},33.29,34.64,34.715,33.19,34.7,-1.41,-4.06,1805848.126631,29381,33.4884,48.64,26.85,2312863.990794268,29.6,4823,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},50.41,2144392,782702897.698567,-29.69,"2025-04-22",[187,188,198,208,219,230,241,251,262,273,284,294,305,316,327,337,346,357,367,377,387,397,407,417,427,436,445,456,466,474,484,494,502,513,522,533,544,554,564,573,583,593,603,613,622,630,640,650,658,669,679,690,699,708,718,726,735,743,752,760,767,775,784,792,799,805,813,820,828,837,846,852,860,866,873,881,888,895,902,911,920,928,936,945,954,962,970,979,987,992,1000,1009,1017,1022,1028,1034,1042,1049,1057,1064,1072,1078,1085,1093,1098,1104,1110,1118,1127,1135,1141,1149,1153,1160,1167,1174,1182,1187,1193,1201,1207,1214,1220,1226,1233,1238,1246,1255,1262,1267,1275,1283,1291,1298,1306,1312,1318,1324,1330,1337,1343,1350,1357,1364,1372,1380,1389,1397,1405,1413,1420,1428,1436,1440,1447,1455,1462,1466,1474,1480,1486,1494,1502,1510,1517,1525,1534,1540,1548,1556,1564,1572,1578,1585,1593,1601,1608,1617,1624,1631,1640,1647,1654,1663,1672,1680,1687,1693,1701,1708,1715,1723,1729,1736,1742,1748,1753,1759,1765,1771,1776,1781,1786,1793,1799,1807,1814,1821,1827,1835,1842,1849,1855,1861,1868,1873,1880,1887,1894,1901,1909,1915,1922,1927,1932,1937,1944,1950,1955,1963,1968,1972,1976,1981,1987,1993,1998,2005,2011,2017,2023,2028,2034,2037,2043,2049,2056,2064,2070,2076,2082,2089,2097,2104,2111,2118,2124,2132,2140,2147,2154,2159,2166,2172,2179,2185,2192,2201,2208,2213,2217,2223,2228,2232,2238,2243,2249,2255,2261,2266,2272,2279,2284,2289,2297,2303,2308,2315,2322,2329,2336,2341,2346,2353,2359,2365,2369,2373,2377,2382,2385,2392,2398,2403,2409,2413,2418,2423,2429,2433,2438,2441,2447,2451,2456,2462,2468,2474,2480,2485,2491,2495,2501,2509,2517,2522,2528,2533,2539,2545,2550,2555,2558,2565,2568,2573,2578,2583,2588,2595,2599,2603,2608,2613,2619,2624,2628,2631,2638,2644,2648,2655,2659,2667,2674,2680,2687,2693,2702,2709,2715,2721,2727,2731,2738],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",33.745,35.14,33.405,2.17,6.67,2285244.604799,36432,34.6619,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":72,"volume":205,"transactions":206,"vwap":207},"2026-09-30",32.31,32.69,32.08,32.53,0.29,1876749.735638,25789,32.511,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",32.38,32.78,32.035,32.24,-0.36,-1.1,1586396.312391,23037,32.2576,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",32.8,32.89,32.34,32.6,-0.5,-1.51,1357368.896097,22144,32.6216,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",33.26,33.51,32.97,33.1,-0.27,-0.81,1383422.669965,20831,33.2126,{"date":242,"open":243,"high":244,"low":235,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",34.09,34.38,33.37,-0.48,-1.42,2053827.428643,27608,33.3152,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",33.8,34.33,33.49,33.85,-0.04,-0.12,1472603.663685,22887,33.9621,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",34.42,34.565,33.31,33.89,-0.19,-0.56,1748061.695597,24250,33.8701,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",34.46,34.8,33.905,34.08,-0.06,-0.18,1555982.028696,24087,34.0724,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":237,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",34.61,35.13,34.07,34.14,-2.32,4105845.173326,22981,34.2178,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",35.17,35.35,34.78,34.95,-0.32,-0.91,1575845.407397,22553,35.0882,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",35.53,35.845,34.935,35.27,-0.59,-1.65,1603723.632505,25518,35.3054,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",35.98,36.72,35.84,35.86,-0.57,-1.56,1654627.241901,25924,36.1031,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",35.93,36.92,36.43,1.29,3.67,2587810.539016,35424,36.5389,{"date":338,"open":339,"high":340,"low":341,"close":191,"change":43,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",34.44,35.18,34.175,2.12,1957226.706788,28075,34.899,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",34.96,35.2,34.295,34.41,-0.46,-1.32,1703943.743784,27132,34.4739,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":246,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",35.39,35.57,34.74,34.87,-1.36,1901848.572717,28274,34.9553,{"date":368,"open":369,"high":370,"low":371,"close":297,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",36.79,36.91,35.3,-1.97,-5.28,2830025.027477,36700,35.68,{"date":378,"open":379,"high":380,"low":330,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",37.53,37.765,37.32,-0.76,-2,1435411.188516,22883,37.3075,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",37.15,38.59,38.08,0.59,1.57,1738380.053761,26449,37.9852,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",37.07,38.16,37.49,-0.2,-0.53,1848358.51985,26416,37.531,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":382,"volume":414,"transactions":415,"vwap":416},"2026-09-01",38.02,38.85,37.59,37.69,-0.29,1880285.034926,27744,37.8247,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":257,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",37.83,38.44,37.795,37.98,-0.11,2637918.795647,28388,38.0652,{"date":428,"open":429,"high":430,"low":431,"close":409,"change":58,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",37.85,38.32,37.73,1.31,2280456.722269,27424,38.0609,{"date":437,"open":438,"high":439,"low":319,"close":379,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",36.9,37.89,0.65,1.76,1410032.590409,22152,37.5845,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",36.8,37.25,36.66,36.88,-0.37,-0.99,2422056.093428,25071,36.9269,{"date":457,"open":458,"high":459,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",37.08,37.46,36.7854,-0.34,-0.9,2063706.670386,22164,37.2071,{"date":467,"open":389,"high":468,"low":389,"close":411,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",38,0.45,1.21,1970204.722167,26147,37.6286,{"date":475,"open":476,"high":477,"low":319,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",37.05,37.87,37.14,0.21,0.57,5304567.405284,38608,37.2173,{"date":485,"open":486,"high":379,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",36.39,36.3,36.93,0.53,1.46,5121721.860885,51393,37.1444,{"date":495,"open":361,"high":389,"low":361,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",36.4,1.75,5.05,3802738.646476,52458,36.6295,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",34.3,34.965,34.27,34.65,0.95,2.82,2854875.274331,32698,34.6815,{"date":514,"open":255,"high":277,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",33.35,33.7,-0.16,-0.47,1567729.217538,27332,33.7236,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",34.4,34.43,33.28,33.86,-0.51,-1.48,1565902.422084,24579,33.8994,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",34.29,34.57,33.555,34.37,0.42,1.24,2293648.608565,26250,34.2032,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":117,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",33.5,34.11,33,33.95,-0.03,1977137.636307,29902,33.8675,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":225,"volume":561,"transactions":562,"vwap":563},"2026-08-11",33.62,34.32,33.5339,33.96,-0.17,2600758.64402,31995,33.9856,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":517,"percent_change":518,"volume":570,"transactions":571,"vwap":572},"2026-08-10",34.24,34.88,33.81,34.13,2562571.542134,30209,34.2357,{"date":574,"open":575,"high":576,"low":577,"close":535,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",35.085,35.46,33.72,-1.87,-5.17,3930684.871882,50038,34.3762,{"date":584,"open":585,"high":487,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",35.63,34.93,36.16,0.89,2.52,2284580.787597,34154,35.9941,{"date":594,"open":595,"high":596,"low":597,"close":310,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",36.05,36.12,34.92,-0.52,-1.45,1992198.600397,26868,35.2408,{"date":604,"open":536,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",35.87,34.415,35.79,0.63,1.79,1529375.255252,26792,35.4585,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":117,"percent_change":550,"volume":619,"transactions":620,"vwap":621},"2026-08-03",35.9,36.26,35.15,35.16,1448528.625786,26152,35.4682,{"date":623,"open":624,"high":625,"low":624,"close":296,"change":517,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",34.31,35.455,-0.45,2448449.745762,27340,35.1314,{"date":631,"open":632,"high":633,"low":299,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",35.99,36.245,35.33,-1.38,-3.76,2382417.71373,32796,35.4803,{"date":641,"open":642,"high":478,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",34.76,34.6,36.71,2.1,6.07,3546378.158807,53663,36.6189,{"date":651,"open":652,"high":567,"low":652,"close":286,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",32.82,2.43,7.55,2660434.849548,39378,34.5274,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",31.62,32.7,31.44,32.18,0.92,2.94,1292537.693801,22581,32.3093,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":588,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",30.75,31.63,30.67,31.26,2.93,1538152.28106,23590,31.3081,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",30.08,30.425,29.7,30.37,0.36,1.2,1883419.41073,22965,30.1889,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":560,"percent_change":269,"volume":696,"transactions":697,"vwap":698},"2026-07-22",30.52,30.68,29.84,30.01,1891803.601448,24048,30.097,{"date":700,"open":701,"high":693,"low":702,"close":703,"change":352,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",30.07,29.79,30.18,-1.5,1477034.156359,23127,30.1802,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":237,"volume":715,"transactions":716,"vwap":717},"2026-07-20",30.56,30.95,30.26,30.64,-0.25,1642939.090372,23265,30.6975,{"date":719,"open":720,"high":721,"low":713,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",31.39,31.69,30.89,-0.33,-1.06,2022900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",30.61,31.49,30.21,31.22,1.15,3.82,2633700,{"date":736,"open":737,"high":738,"low":739,"close":701,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":701},"2026-07-15",29.78,30.85,29.73,0.55,1.86,1482400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",29.26,29.98,29.22,29.52,-0.96,-3.15,1572000,{"date":753,"open":754,"high":755,"low":739,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",30.2,30.65,30.48,1.11,3.78,2084000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":236,"percent_change":301,"volume":766,"transactions":9,"vwap":765},"2026-07-10",30.13,30.19,29.059999,29.37,1798900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":94,"volume":774,"transactions":9,"vwap":772},"2026-07-09",28.62,29.65,28.26,29.64,0.3,3363800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",29.44,29.81,29.15,29.34,-0.4,-1.34,3069000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":137,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-07",29.72,30.49,29.56,29.74,2.69,1822700,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":246,"volume":798,"transactions":9,"vwap":796},"2026-07-06",29.36,28.58,28.96,-0.14,2132500,{"date":800,"open":795,"high":747,"low":795,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",29.1,0.84,2.97,1781600,{"date":806,"open":807,"high":808,"low":809,"close":771,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":771},"2026-07-01",28,28.92,27.73,0.76,2.76,2281600,{"date":814,"open":815,"high":816,"low":31,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-06-30",27.5,27.79,-0.35,-1.26,3086200,{"date":821,"open":822,"high":747,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",29.01,27.62,27.85,-0.68,-2.38,3622500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",27.9,28.61,27.89,28.53,0.86,3.11,3309500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",28.28,28.75,27.61,27.67,-0.86,-3.01,2255500,{"date":847,"open":771,"high":848,"low":849,"close":833,"change":127,"percent_change":850,"volume":851,"transactions":9,"vwap":833},"2026-06-24",28.9,27.98,0.88,3148600,{"date":853,"open":854,"high":855,"low":856,"close":839,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":839},"2026-06-23",28.77,29.14,27.92,0.17,0.6,3448800,{"date":861,"open":862,"high":863,"low":841,"close":864,"change":797,"percent_change":225,"volume":865,"transactions":9,"vwap":864},"2026-06-22",28.21,28.52,28.11,3265600,{"date":867,"open":822,"high":822,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",27.37,28.25,-2.06,-6.8,5728700,{"date":874,"open":875,"high":660,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",30.9,30.28,30.31,-1.01,-3.22,1836500,{"date":882,"open":883,"high":884,"low":875,"close":885,"change":147,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",31.21,31.56,31.32,1.03,2180600,{"date":889,"open":890,"high":663,"low":891,"close":892,"change":724,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",31.78,30.78,31,-3.31,2905700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":857,"percent_change":489,"volume":901,"transactions":9,"vwap":900},"2026-06-12",32.21,32.51,31.28,32.060001,1403900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",32.33,32.37,31.47,31.89,-0.3,-0.93,2212300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",32.23,32.61,31.82,32.19,-0.44,-1.35,1904500,{"date":921,"open":663,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",33.049999,32.029999,32.63,0.23,0.71,2706200,{"date":929,"open":930,"high":931,"low":663,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",32.32,32.74,32.4,-0.22,-0.67,2598300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",33.099998,33.3,32.28,32.62,-0.24,-0.73,2531000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",33.33,33.69,32.45,32.86,0.56,1.73,2960400,{"date":955,"open":941,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",32.71,31.59,32.3,-0.74,-2.24,2994900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":25,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",33.6,33.84,32.72,33.040001,-4.09,2844400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",33.060001,34.63,32.76,34.45,1.5,4.55,4045000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":489,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-29",32.42,33.52,31.83,32.95,1.63,3340000,{"date":988,"open":721,"high":914,"low":989,"close":981,"change":802,"percent_change":990,"volume":991,"transactions":9,"vwap":981},"2026-05-28",31.43,2.66,3011600,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",31.01,31.97,31.58,0.39,1.25,2348200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",31.5,31.6,30.91,31.19,-0.72,-2.26,2216600,{"date":1010,"open":930,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",32.68,31.64,31.91,-0.09,-0.28,2128600,{"date":1018,"open":907,"high":940,"low":1019,"close":1020,"change":258,"percent_change":451,"volume":1021,"transactions":9,"vwap":1020},"2026-05-21",31.33,32,2312500,{"date":1023,"open":885,"high":1024,"low":755,"close":1025,"change":469,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-20",32.2,32.12,1.42,2750400,{"date":1029,"open":1030,"high":984,"low":1031,"close":1032,"change":147,"percent_change":94,"volume":1033,"transactions":9,"vwap":1032},"2026-05-19",31.8,31.35,31.67,3402700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1031,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-05-18",29.030001,31.46,28.97,2.3,7.92,4074600,{"date":1043,"open":1044,"high":877,"low":1045,"close":1046,"change":1047,"percent_change":152,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",29.53,28.87,29.049999,0.11,5553900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":225,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",29.59,29.99,28.78,28.94,-1.7,4748900,{"date":1058,"open":1059,"high":1060,"low":801,"close":777,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":777},"2026-05-13",30.86,31.14,-1.81,-5.79,3783900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":517,"volume":1071,"transactions":9,"vwap":1069},"2026-05-12",31.61,31.86,31.15,31.25,-0.05,3656400,{"date":1073,"open":1074,"high":266,"low":1060,"close":1075,"change":818,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-11",32.98,31.3,-3.87,4159400,{"date":1079,"open":1080,"high":973,"low":906,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-08",34.18,32.56,-1.92,-5.57,5439100,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-07",33.92,34.73,34.48,0.68,2.01,3379300,{"date":1094,"open":547,"high":1095,"low":982,"close":253,"change":1015,"percent_change":1096,"volume":1097,"transactions":9,"vwap":253},"2026-05-06",34.5,-0.82,3386500,{"date":1099,"open":1100,"high":289,"low":1101,"close":1102,"change":279,"percent_change":280,"volume":1103,"transactions":9,"vwap":1102},"2026-05-05",34.060001,33.12,34.080002,2524900,{"date":1105,"open":1106,"high":191,"low":1107,"close":289,"change":268,"percent_change":1108,"volume":1109,"transactions":9,"vwap":289},"2026-05-04",34.22,33.97,-0.55,2419900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":254,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":254},"2026-05-01",35,35.54,34.099998,-0.42,-1.21,2596600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",33.56,34.77,33.14,34.75,0.87,2.57,4811300,{"date":1128,"open":549,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-29",34.25,33.53,33.88,-0.07,-0.21,3383600,{"date":1136,"open":339,"high":1137,"low":1138,"close":549,"change":1139,"percent_change":157,"volume":1140,"transactions":9,"vwap":549},"2026-04-28",34.91,33.76,0.12,3561000,{"date":1142,"open":254,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",34.98,33.67,33.83,-0.49,-1.43,2601100,{"date":1150,"open":1129,"high":538,"low":1151,"close":557,"change":280,"percent_change":598,"volume":1152,"transactions":9,"vwap":557},"2026-04-24",33.74,2216300,{"date":1154,"open":1155,"high":605,"low":1156,"close":1095,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1095},"2026-04-23",35.4,34.040001,-1.72,-4.75,2462400,{"date":1161,"open":1162,"high":1163,"low":632,"close":1164,"change":237,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-22",37.029999,37.080002,36.22,-2.19,2024300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1162,"change":997,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1162},"2026-04-21",36.61,37.63,36.46,1.06,2263000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":413,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-20",36.87,37.0099983,36.28,36.64,-0.79,2312800,{"date":1183,"open":1184,"high":1184,"low":1169,"close":488,"change":773,"percent_change":1185,"volume":1186,"transactions":9,"vwap":488},"2026-04-17",37.2,0.82,2046400,{"date":1188,"open":1189,"high":1163,"low":331,"close":1190,"change":997,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",36.59,36.63,1.08,2509100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":164,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-15",35.82,36.65,35.59,36.24,2.08,3341600,{"date":1202,"open":1203,"high":587,"low":1204,"close":1205,"change":257,"percent_change":423,"volume":1206,"transactions":9,"vwap":1205},"2026-04-14",35.67,35.43,35.5,2575700,{"date":1208,"open":566,"high":1209,"low":1210,"close":1113,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1113},"2026-04-13",35.69,34.23,1.36,3.98,3696200,{"date":1215,"open":1216,"high":1217,"low":1087,"close":1080,"change":363,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1080},"2026-04-10",35.32,35.51,-3.83,3023900,{"date":1221,"open":1222,"high":1223,"low":1112,"close":1113,"change":1224,"percent_change":636,"volume":1225,"transactions":9,"vwap":1113},"2026-04-09",36.62,36.77,-1.39,2715700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":488,"change":269,"percent_change":1231,"volume":1232,"transactions":9,"vwap":488},"2026-04-08",38.19,38.42,36.82,-1.49,2729200,{"date":1234,"open":401,"high":1235,"low":1236,"close":401,"change":258,"percent_change":300,"volume":1237,"transactions":9,"vwap":401},"2026-04-07",37.95,37.31,1256600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":461,"volume":1245,"transactions":9,"vwap":1243},"2026-04-06",37.64,37.81,37.27,37.61,-0.13,1647000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-02",37.29,38.4,36.95,37.74,0.51,1.37,2407500,{"date":1256,"open":448,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1070,"volume":1261,"transactions":9,"vwap":1259},"2026-04-01",37.48,36.15,37.23,-0.02,2425200,{"date":1263,"open":429,"high":1264,"low":1265,"close":448,"change":402,"percent_change":403,"volume":1266,"transactions":9,"vwap":448},"2026-03-31",37.99,36.97,2175700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1124,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-30",36.94,37.51,36.38,37.45,2.38,1989900,{"date":1276,"open":1277,"high":411,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",37.09,36.18,36.58,-0.83,-2.22,1607400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":714,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-26",37.58,38.13,37.13,37.41,-0.66,2533200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":517,"percent_change":1115,"volume":1297,"transactions":9,"vwap":1296},"2026-03-25",38.11,38.6,36.85,37.66,1405800,{"date":1299,"open":1294,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-24",38.76,37.65,37.82,-0.94,-2.43,1689800,{"date":1307,"open":1308,"high":1309,"low":1264,"close":1300,"change":112,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1300},"2026-03-23",38.73,39.3,0.16,2043900,{"date":1313,"open":1314,"high":1315,"low":429,"close":1316,"change":997,"percent_change":94,"volume":1317,"transactions":9,"vwap":1316},"2026-03-20",38.29,38.71,38.7,4176300,{"date":1319,"open":1320,"high":1321,"low":431,"close":1322,"change":740,"percent_change":490,"volume":1323,"transactions":9,"vwap":1322},"2026-03-19",38.040001,39,38.31,2479300,{"date":1325,"open":400,"high":1326,"low":431,"close":1327,"change":1328,"percent_change":226,"volume":1329,"transactions":9,"vwap":1327},"2026-03-18",38.74,37.76,-0.58,1888300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":112,"percent_change":1310,"volume":1336,"transactions":9,"vwap":1335},"2026-03-17",38.63,39.42,38.25,38.34,2381000,{"date":1338,"open":1339,"high":1340,"low":400,"close":1341,"change":1260,"percent_change":1070,"volume":1342,"transactions":9,"vwap":1341},"2026-03-16",38.26,38.81,38.28,1818100,{"date":1344,"open":1345,"high":1346,"low":1235,"close":1347,"change":1348,"percent_change":997,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",38.68,38.97,38.3,0.15,2200900,{"date":1351,"open":1352,"high":1321,"low":1293,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-12",38.48,38.15,-0.6,-1.55,2219300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":560,"percent_change":917,"volume":1363,"transactions":9,"vwap":1362},"2026-03-11",39.099998,39.41,38.52,38.75,2063600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1158,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",40.55,40.96,38.72,38.92,-1.94,2270300,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-09",41.36,40.33,40.86,-0.84,-2.01,1864100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-06",41.33,41.75,40.44,41.7,0.02,0.05,1559400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":72,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-05",40.66,41.77,40.51,41.68,2.21,1783200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":539,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-04",40.24,40.9,39.85,40.78,1.04,1448200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1348,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-03",39.46,40.58,39.24,40.36,0.37,1891200,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":58,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-02",38.86,40.35,40.21,1.23,1936700,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-27",38.88,39.84,39.72,0.19,0.48,3188500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":977,"volume":1435,"transactions":9,"vwap":1433},"2026-02-26",38.41,39.79,38.029999,39.53,1.72,2291300,{"date":1437,"open":468,"high":1438,"low":1162,"close":1241,"change":1244,"percent_change":461,"volume":1439,"transactions":9,"vwap":1241},"2026-02-25",38.049999,2450600,{"date":1441,"open":1442,"high":1361,"low":1443,"close":1444,"change":132,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-24",37.43,37.36,37.94,1.07,2858900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1224,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-23",38.51,38.67,37.47,37.54,-3.57,2117700,{"date":1456,"open":1316,"high":1457,"low":1249,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-20",39.47,38.93,0.07,0.18,2758600,{"date":1463,"open":1315,"high":1309,"low":1464,"close":1415,"change":300,"percent_change":1096,"volume":1465,"transactions":9,"vwap":1415},"2026-02-19",38.38,2379300,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-18",37.9,39.19,39.18,1.45,3.84,2726900,{"date":1475,"open":477,"high":1476,"low":1477,"close":431,"change":1411,"percent_change":1478,"volume":1479,"transactions":9,"vwap":431},"2026-02-17",38.12,36.5,0.99,2386000,{"date":1481,"open":1190,"high":1482,"low":1190,"close":1443,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1443},"2026-02-13",37.52,1.05,2.89,2963000,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-12",37.34,34.79,36.31,-0.87,-2.34,3920700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-11",39.75,39.9,37.18,-1.96,-5.01,5159200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":817,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-10",39.55,40.060001,38.83,39.14,-0.89,2388800,{"date":1511,"open":1512,"high":1513,"low":1369,"close":1514,"change":462,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-09",40.11,41,39.49,-2.23,4208200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":790,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-06",38.99,40.52,38.0099983,40.39,7.14,5942800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-05",38.78,39.82,37.56,37.7,-0.64,-1.67,4797600,{"date":1535,"open":1368,"high":1536,"low":468,"close":1335,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1335},"2026-02-04",39.56,-0.63,-1.62,4059200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1346,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1346},"2026-02-03",43.5,43.57,38.9,-5.16,-11.69,4063400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1459,"volume":1555,"transactions":9,"vwap":1553},"2026-02-02",44.16,44.77,43.91,44.13,0.03,2001200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":528,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-30",44.5,44.75,43.87,44.099998,-1.14,2618100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":560,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-29",44.67,44.79,44.02,44.61,-0.38,1464900,{"date":1573,"open":1574,"high":1575,"low":1559,"close":1576,"change":1146,"percent_change":78,"volume":1577,"transactions":9,"vwap":1576},"2026-01-28",45.36,45.5,44.78,1194400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1133,"percent_change":352,"volume":1584,"transactions":9,"vwap":1583},"2026-01-27",45.46,45.79,44.7,45.27,1513000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":300,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-26",45.98,46,45.28,45.48,-0.7,1080000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1377,"volume":1600,"transactions":9,"vwap":1598},"2026-01-23",45.84,46.060001,45.59,45.8,-0.39,936100,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":107,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",45.37,46.29,46.19,0.46,1283500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-21",45.19,45.95,44.88,45.73,0.98,2.19,1607100,{"date":1618,"open":1619,"high":1587,"low":1620,"close":1559,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1559},"2026-01-20",45.32,44.49,-1.16,-2.53,1413300,{"date":1625,"open":1626,"high":1627,"low":1574,"close":1628,"change":1629,"percent_change":934,"volume":1630,"transactions":9,"vwap":1628},"2026-01-16",46.0099983,46.36,45.91,-0.31,1171800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-15",47.41,47.51,46.18,46.22,-1.22,-2.57,1219100,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":664,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-14",46.52,47.91,47.44,1.98,1607600,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1642,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1642},"2026-01-13",47.049999,46.35,-0.61,-1.29,1129000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-12",48,48.4,46.99,47.13,-1.11,-2.3,1268500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-09",47.92,48.42,47.59,48.24,0.62,1.3,1266200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1606,"volume":1679,"transactions":9,"vwap":1677},"2026-01-08",47.5,48.32,47.48,47.62,0.22,1334900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1387,"percent_change":1047,"volume":1686,"transactions":9,"vwap":1685},"2026-01-07",47.35,47.61,47.02,47.4,933500,{"date":1688,"open":1650,"high":1689,"low":1690,"close":1682,"change":17,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1682},"2026-01-06",47.47,46.26,1.61,1647300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":976,"volume":1700,"transactions":9,"vwap":1698},"2026-01-05",45.53,46.76,45.45,46.6,0.69,1419600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1628,"change":1491,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1628},"2026-01-02",46.77,47.099998,45.83,-1.86,1132200,{"date":1709,"open":1710,"high":1711,"low":1703,"close":1712,"change":781,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-31",47.060001,47.31,46.78,-0.85,911900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":529,"volume":1722,"transactions":9,"vwap":1720},"2025-12-30",47.8,47.93,47.14,47.18,-0.71,827500,{"date":1724,"open":1656,"high":1725,"low":1726,"close":1727,"change":517,"percent_change":723,"volume":1728,"transactions":9,"vwap":1727},"2025-12-29",48.33,47.87,47.89,1018000,{"date":1730,"open":1731,"high":1732,"low":1643,"close":1733,"change":257,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-26",48.12,48.29,48.049999,-0.08,530100,{"date":1737,"open":1738,"high":1739,"low":1643,"close":1740,"change":257,"percent_change":1734,"volume":1741,"transactions":9,"vwap":1740},"2025-12-24",48.11,48.43,48.09,342200,{"date":1743,"open":1666,"high":1744,"low":1745,"close":1746,"change":451,"percent_change":382,"volume":1747,"transactions":9,"vwap":1746},"2025-12-23",48.63,48.07,48.13,1092500,{"date":1749,"open":1750,"high":30,"low":1750,"close":1751,"change":392,"percent_change":1418,"volume":1752,"transactions":9,"vwap":1751},"2025-12-22",47.75,48.5,1312200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1643,"change":1460,"percent_change":152,"volume":1758,"transactions":9,"vwap":1643},"2025-12-19",47.74,48.41,47.63,2767500,{"date":1760,"open":1717,"high":1761,"low":1762,"close":1763,"change":933,"percent_change":352,"volume":1764,"transactions":9,"vwap":1763},"2025-12-18",48.099998,47.57,47.73,1298000,{"date":1766,"open":1767,"high":1738,"low":1768,"close":1769,"change":1460,"percent_change":152,"volume":1770,"transactions":9,"vwap":1769},"2025-12-17",47.71,47.36,47.95,1598400,{"date":1772,"open":1676,"high":1773,"low":1685,"close":1774,"change":539,"percent_change":588,"volume":1775,"transactions":9,"vwap":1774},"2025-12-16",48.46,47.77,2732700,{"date":1777,"open":1750,"high":1778,"low":1696,"close":1682,"change":1779,"percent_change":462,"volume":1780,"transactions":9,"vwap":1682},"2025-12-15",47.97,-0.43,2007500,{"date":1782,"open":1689,"high":1783,"low":1659,"close":1784,"change":539,"percent_change":588,"volume":1785,"transactions":9,"vwap":1784},"2025-12-12",47.79,47.78,1663900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1768,"change":51,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1768},"2025-12-11",46.44,47.37,46.42,2.16,1424000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1627,"change":858,"percent_change":432,"volume":1798,"transactions":9,"vwap":1627},"2025-12-10",45.77,46.57,45.52,1929300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":352,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-09",46.029999,46.23,45.24,45.76,-1,2479900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1636,"change":1812,"percent_change":300,"volume":1813,"transactions":9,"vwap":1636},"2025-12-08",46.3,46.45,45.92,-0.15,1532300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":685,"percent_change":137,"volume":1820,"transactions":9,"vwap":1819},"2025-12-05",45.89,46.65,45.74,46.37,1701600,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1626,"change":1825,"percent_change":609,"volume":1826,"transactions":9,"vwap":1626},"2025-12-04",45.43,46.21,0.81,1946900,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-03",44.14,45.31,45.2,1.14,2.59,1781400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1244,"percent_change":413,"volume":1841,"transactions":9,"vwap":1840},"2025-12-02",44.19,44.4,43.75,44.060001,1546200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1837,"change":1847,"percent_change":773,"volume":1848,"transactions":9,"vwap":1837},"2025-12-01",44.029999,44.43,43.85,0.13,2016000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1840,"change":1812,"percent_change":461,"volume":1854,"transactions":9,"vwap":1840},"2025-11-28",44.21,44.48,44.049999,847400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1851,"change":1779,"percent_change":749,"volume":1860,"transactions":9,"vwap":1851},"2025-11-26",44.58,44.9,44.2,1725200,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":951,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-25",44.27,45.21,44.64,1.27,1990100,{"date":1869,"open":1851,"high":1558,"low":1870,"close":1871,"change":1015,"percent_change":1537,"volume":1872,"transactions":9,"vwap":1871},"2025-11-24",43.95,44.080002,2202700,{"date":1874,"open":1870,"high":1875,"low":1876,"close":1877,"change":608,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-21",44.99,43.84,44.36,1.44,2236900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":268,"percent_change":1779,"volume":1886,"transactions":9,"vwap":1885},"2025-11-20",43.94,44.38,43.53,43.73,2031800,{"date":1888,"open":1889,"high":1851,"low":1890,"close":1891,"change":1139,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-19",43.69,43.61,43.92,0.27,2131300,{"date":1895,"open":1896,"high":1897,"low":1884,"close":1898,"change":112,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-18",44,44.22,43.8,0.14,3239400,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-17",44.8,43.7,43.74,-1.15,-2.56,2452900,{"date":1910,"open":1911,"high":1912,"low":1553,"close":1913,"change":517,"percent_change":214,"volume":1914,"transactions":9,"vwap":1913},"2025-11-14",45,45.11,44.89,1440900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1146,"percent_change":78,"volume":1921,"transactions":9,"vwap":1920},"2025-11-13",45.7,45.85,44.97,45.049999,1691700,{"date":1923,"open":1911,"high":1818,"low":1924,"close":1925,"change":440,"percent_change":1471,"volume":1926,"transactions":9,"vwap":1925},"2025-11-12",44.76,45.54,2231100,{"date":1928,"open":1859,"high":1929,"low":1543,"close":1913,"change":1669,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1913},"2025-11-11",44.98,1.4,2088900,{"date":1933,"open":1561,"high":1934,"low":1935,"close":1863,"change":933,"percent_change":1146,"volume":1936,"transactions":9,"vwap":1863},"2025-11-10",44.81,43.2,3218600,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1620,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1620},"2025-11-07",43.09,45.29,6.1,15.89,7042700,{"date":1945,"open":1946,"high":1947,"low":400,"close":1948,"change":1779,"percent_change":1660,"volume":1949,"transactions":9,"vwap":1948},"2025-11-06",38.95,39.2,38.39,3494900,{"date":1951,"open":1361,"high":1952,"low":1229,"close":1953,"change":997,"percent_change":107,"volume":1954,"transactions":9,"vwap":1953},"2025-11-05",39.21,38.82,2479200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1825,"volume":1962,"transactions":9,"vwap":1960},"2025-11-04",38.22,38.62,37.96,38.43,0.31,2254100,{"date":1964,"open":1965,"high":1966,"low":401,"close":1476,"change":550,"percent_change":1734,"volume":1967,"transactions":9,"vwap":1476},"2025-11-03",38.17,38.27,3382100,{"date":1969,"open":468,"high":1228,"low":431,"close":1353,"change":1554,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1353},"2025-10-31",0.08,2495300,{"date":1973,"open":1320,"high":1948,"low":1235,"close":1476,"change":925,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1476},"2025-10-30",0.61,2171400,{"date":1977,"open":1346,"high":1346,"low":1978,"close":439,"change":353,"percent_change":1979,"volume":1980,"transactions":9,"vwap":439},"2025-10-29",37.77,-3.37,2174800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1952,"change":908,"percent_change":382,"volume":1986,"transactions":9,"vwap":1952},"2025-10-28",39.35,39.64,39.15,1249000,{"date":1988,"open":1989,"high":1496,"low":1990,"close":1991,"change":1386,"percent_change":1387,"volume":1992,"transactions":9,"vwap":1991},"2025-10-27",39.63,39.39,39.51,950000,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1514,"change":413,"percent_change":943,"volume":1997,"transactions":9,"vwap":1514},"2025-10-24",40.07,39.44,1428000,{"date":1999,"open":2000,"high":2001,"low":1409,"close":2002,"change":2003,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-23",39.62,39.97,39.78,0,1682300,{"date":2006,"open":2007,"high":1384,"low":2008,"close":2002,"change":528,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2002},"2025-10-22",40.2,39.58,-1.27,1961900,{"date":2012,"open":1401,"high":1384,"low":2013,"close":2014,"change":2015,"percent_change":1191,"volume":2016,"transactions":9,"vwap":2014},"2025-10-21",39.74,40.29,0.43,1263100,{"date":2018,"open":1989,"high":2019,"low":2020,"close":2021,"change":539,"percent_change":1172,"volume":2022,"transactions":9,"vwap":2021},"2025-10-20",39.91,39.29,39.86,1293800,{"date":2024,"open":2025,"high":1504,"low":2025,"close":1996,"change":58,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1996},"2025-10-17",38.87,1.26,1691500,{"date":2029,"open":2030,"high":2031,"low":1957,"close":1946,"change":518,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1946},"2025-10-16",39.5,39.92,-1.19,1658500,{"date":2035,"open":2021,"high":2031,"low":1409,"close":1333,"change":917,"percent_change":215,"volume":2036,"transactions":9,"vwap":1333},"2025-10-15",1254400,{"date":2038,"open":1309,"high":2039,"low":2040,"close":2021,"change":2041,"percent_change":834,"volume":2042,"transactions":9,"vwap":2021},"2025-10-14",40.040001,39.11,0.34,1323400,{"date":2044,"open":1360,"high":2045,"low":2046,"close":2047,"change":1348,"percent_change":152,"volume":2048,"transactions":9,"vwap":2047},"2025-10-13",39.88,39.029999,39.52,1491500,{"date":2050,"open":2051,"high":1416,"low":2052,"close":2053,"change":237,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-10",40.27,39.23,39.37,-2.02,1372100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":246,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-09",40.74,40.87,39.94,40.18,-1.18,1635100,{"date":2065,"open":1402,"high":2066,"low":2067,"close":1391,"change":257,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1391},"2025-10-08",41.0099983,40.48,-0.1,1365200,{"date":2071,"open":2072,"high":1374,"low":1408,"close":2073,"change":2074,"percent_change":1805,"volume":2075,"transactions":9,"vwap":2073},"2025-10-07",41.15,40.7,-0.41,1663100,{"date":2077,"open":2078,"high":2079,"low":2058,"close":2080,"change":2068,"percent_change":942,"volume":2081,"transactions":9,"vwap":2080},"2025-10-06",41.18,41.29,41.11,1510200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":268,"percent_change":352,"volume":2088,"transactions":9,"vwap":2087},"2025-10-03",41.39,41.55,40.97,41.21,1882200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":917,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-02",41.62,42.099998,41.23,41.4,-1.05,1842600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1070,"percent_change":258,"volume":2103,"transactions":9,"vwap":2102},"2025-10-01",41.72,42.07,41.58,41.84,1762900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1015,"percent_change":1289,"volume":2110,"transactions":9,"vwap":2109},"2025-09-30",42,42.13,41.26,41.89,2448500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":257,"percent_change":1014,"volume":2117,"transactions":9,"vwap":2116},"2025-09-29",42.21,42.51,41.92,42.17,1855500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2113,"change":539,"percent_change":107,"volume":2123,"transactions":9,"vwap":2113},"2025-09-26",42.0099983,42.28,41.61,1459200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":462,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-25",42.53,42.74,41.34,41.79,-2.11,2144300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":985,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-24",41.25,42.76,41.13,42.69,3.97,2900600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1014,"percent_change":933,"volume":2146,"transactions":9,"vwap":2145},"2025-09-23",41.27,41.46,40.8,41.060001,1409700,{"date":2148,"open":1367,"high":2149,"low":2150,"close":2072,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2072},"2025-09-22",41.3,40.73,0.04,0.1,1433300,{"date":2155,"open":2108,"high":2156,"low":2157,"close":2080,"change":268,"percent_change":352,"volume":2158,"transactions":9,"vwap":2080},"2025-09-19",41.43,40.88,5115400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2149,"change":518,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2149},"2025-09-18",41.74,42.049999,41.19,-1.13,1277800,{"date":2167,"open":2084,"high":2168,"low":2169,"close":1392,"change":2170,"percent_change":1172,"volume":2171,"transactions":9,"vwap":1392},"2025-09-17",41.99,41.24,0.44,1988200,{"date":2173,"open":2174,"high":2175,"low":2079,"close":1382,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1382},"2025-09-16",42.080002,42.22,-0.78,-1.85,1441400,{"date":2180,"open":2181,"high":2182,"low":2174,"close":2183,"change":2074,"percent_change":749,"volume":2184,"transactions":9,"vwap":2183},"2025-09-15",42.49,42.8,42.11,1521100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":237,"percent_change":578,"volume":2191,"transactions":9,"vwap":2190},"2025-09-12",43.080002,43.24,42.42,42.52,1532500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-11",43.02,43.54,42.82,43.33,0.33,0.77,2371600,{"date":2202,"open":1542,"high":1889,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-10",42.67,43,-0.69,-1.58,1983000,{"date":2209,"open":1853,"high":2210,"low":1889,"close":1889,"change":1328,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1889},"2025-09-09",44.33,-1.31,1253400,{"date":2214,"open":1912,"high":1831,"low":2215,"close":1863,"change":1651,"percent_change":363,"volume":2216,"transactions":9,"vwap":1863},"2025-09-08",44.18,1500500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1612,"change":1014,"percent_change":402,"volume":2222,"transactions":9,"vwap":1612},"2025-09-05",44.93,45.65,44.63,1871700,{"date":2224,"open":1920,"high":1912,"low":2225,"close":1919,"change":2226,"percent_change":528,"volume":2227,"transactions":9,"vwap":1919},"2025-09-04",44.47,-0.23,1378800,{"date":2229,"open":1912,"high":1940,"low":2230,"close":1831,"change":1961,"percent_change":1699,"volume":2231,"transactions":9,"vwap":1831},"2025-09-03",44.51,2250800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1913,"change":626,"percent_change":452,"volume":2237,"transactions":9,"vwap":1913},"2025-09-02",45.02,45.26,44.12,1495800,{"date":2239,"open":1919,"high":1603,"low":2240,"close":2241,"change":1411,"percent_change":1185,"volume":2242,"transactions":9,"vwap":2241},"2025-08-29",44.66,45.34,1706100,{"date":2244,"open":2245,"high":1575,"low":2246,"close":1919,"change":917,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1919},"2025-08-28",45.39,44.73,-0.97,1510700,{"date":2250,"open":2251,"high":1590,"low":2252,"close":2253,"change":1961,"percent_change":1699,"volume":2254,"transactions":9,"vwap":2253},"2025-08-27",45.040001,44.86,45.41,2770200,{"date":2256,"open":1589,"high":2257,"low":2234,"close":2258,"change":817,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-26",45.71,45.099998,-0.77,1169000,{"date":2262,"open":2263,"high":1590,"low":2264,"close":1697,"change":1899,"percent_change":1961,"volume":2265,"transactions":9,"vwap":1697},"2025-08-25",45.3,45.09,1234900,{"date":2267,"open":1934,"high":1818,"low":2268,"close":1830,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1830},"2025-08-22",44.35,0.79,1.77,1741600,{"date":2273,"open":2274,"high":2275,"low":1890,"close":2276,"change":1426,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-21",43.78,44.55,44.52,1.09,1609300,{"date":2280,"open":1551,"high":1612,"low":1846,"close":2281,"change":2282,"percent_change":1532,"volume":2283,"transactions":9,"vwap":2281},"2025-08-20",44.040001,-0.75,2568900,{"date":2285,"open":2286,"high":1858,"low":2236,"close":1567,"change":2287,"percent_change":985,"volume":2288,"transactions":9,"vwap":1567},"2025-08-19",44.29,0.72,1815600,{"date":2290,"open":2291,"high":1829,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-18",43.79,43.44,44.07,0.41,0.94,1961500,{"date":2298,"open":2299,"high":1568,"low":2300,"close":2301,"change":257,"percent_change":1014,"volume":2302,"transactions":9,"vwap":2301},"2025-08-15",43.67,43.52,43.66,2553300,{"date":2304,"open":2274,"high":2305,"low":2306,"close":1904,"change":598,"percent_change":2062,"volume":2307,"transactions":9,"vwap":1904},"2025-08-14",44.15,43.43,1556100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1897,"change":2313,"percent_change":645,"volume":2314,"transactions":9,"vwap":1897},"2025-08-13",43.4,44.24,43.39,0.91,1479000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":112,"percent_change":1899,"volume":2321,"transactions":9,"vwap":2320},"2025-08-12",43.36,43.71,42.89,43.31,1400200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":413,"percent_change":934,"volume":2328,"transactions":9,"vwap":2327},"2025-08-11",43.6,44.09,43.18,43.25,1892200,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2195,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2195},"2025-08-08",42.060001,44.44,1.82,4.36,2940100,{"date":2337,"open":2338,"high":2126,"low":2339,"close":2099,"change":246,"percent_change":1562,"volume":2340,"transactions":9,"vwap":2099},"2025-08-07",42.5,41.59,3073800,{"date":2342,"open":2190,"high":2203,"low":2343,"close":2344,"change":560,"percent_change":781,"volume":2345,"transactions":9,"vwap":2344},"2025-08-06",41.76,42.2,2756700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":280,"percent_change":1115,"volume":2352,"transactions":9,"vwap":2351},"2025-08-05",42.75,42.92,41.71,42.37,2304700,{"date":2354,"open":2355,"high":2319,"low":2356,"close":2357,"change":112,"percent_change":1899,"volume":2358,"transactions":9,"vwap":2357},"2025-08-04",42.65,42.32,42.55,2597700,{"date":2360,"open":1939,"high":2361,"low":2362,"close":2181,"change":323,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2181},"2025-08-01",43.38,42.38,-3.54,2685900,{"date":2366,"open":2367,"high":1903,"low":1904,"close":1853,"change":1812,"percent_change":461,"volume":2368,"transactions":9,"vwap":1853},"2025-07-31",44.11,2574800,{"date":2370,"open":2235,"high":2371,"low":2236,"close":1859,"change":452,"percent_change":1165,"volume":2372,"transactions":9,"vwap":1859},"2025-07-30",45.82,1555700,{"date":2374,"open":2253,"high":1697,"low":2375,"close":1610,"change":1244,"percent_change":413,"volume":2376,"transactions":9,"vwap":1610},"2025-07-29",44.71,1011800,{"date":2378,"open":2379,"high":2380,"low":2264,"close":1619,"change":268,"percent_change":1115,"volume":2381,"transactions":9,"vwap":1619},"2025-07-28",45.47,45.51,836700,{"date":2383,"open":2258,"high":1818,"low":1566,"close":2380,"change":2015,"percent_change":508,"volume":2384,"transactions":9,"vwap":2380},"2025-07-25",808300,{"date":2386,"open":1816,"high":2387,"low":2388,"close":2389,"change":1096,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-24",45.97,44.82,45.080002,-1.79,981400,{"date":2393,"open":1581,"high":1605,"low":2394,"close":2395,"change":1139,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-23",45.78,45.9,0.26,848500,{"date":2399,"open":1912,"high":2400,"low":2234,"close":2394,"change":850,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2394},"2025-07-22",45.87,1.96,925700,{"date":2404,"open":2405,"high":2406,"low":2252,"close":1858,"change":518,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1858},"2025-07-21",45.49,45.69,-1.04,927700,{"date":2410,"open":2411,"high":2257,"low":1610,"close":1603,"change":1014,"percent_change":402,"volume":2412,"transactions":9,"vwap":1603},"2025-07-18",45.44,792300,{"date":2414,"open":2415,"high":2416,"low":2415,"close":1580,"change":392,"percent_change":432,"volume":2417,"transactions":9,"vwap":1580},"2025-07-17",44.74,45.56,1223100,{"date":2419,"open":2332,"high":2420,"low":2286,"close":2421,"change":137,"percent_change":2270,"volume":2422,"transactions":9,"vwap":2421},"2025-07-16",44.91,44.87,1090900,{"date":2424,"open":2425,"high":2426,"low":1871,"close":2325,"change":237,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2325},"2025-07-15",44.85,45.12,-1.8,1406700,{"date":2430,"open":1883,"high":2258,"low":2268,"close":1858,"change":392,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1858},"2025-07-14",1.33,1853500,{"date":2434,"open":2435,"high":2234,"low":1550,"close":2436,"change":452,"percent_change":1165,"volume":2437,"transactions":9,"vwap":2436},"2025-07-11",44.94,44.31,1127900,{"date":2439,"open":2220,"high":1598,"low":2235,"close":2263,"change":1599,"percent_change":1713,"volume":2440,"transactions":9,"vwap":2263},"2025-07-10",1045100,{"date":2442,"open":2443,"high":2444,"low":1940,"close":2406,"change":917,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2406},"2025-07-09",46.17,46.33,-0.95,985300,{"date":2448,"open":1611,"high":1788,"low":1595,"close":2449,"change":1459,"percent_change":1348,"volume":2450,"transactions":9,"vwap":2449},"2025-07-08",46.13,1389100,{"date":2452,"open":1581,"high":2453,"low":2454,"close":1596,"change":1899,"percent_change":773,"volume":2455,"transactions":9,"vwap":1596},"2025-07-07",46.75,45.62,2340000,{"date":2457,"open":2458,"high":2387,"low":1603,"close":1811,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1811},"2025-07-03",45.6,0.93,2.07,1088800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":1875,"change":1386,"percent_change":2151,"volume":2467,"transactions":9,"vwap":1875},"2025-07-02",44.92,45.060001,44.46,1512900,{"date":2469,"open":1840,"high":2470,"low":1844,"close":1919,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1919},"2025-07-01",45.4,0.96,2.18,1662600,{"date":2475,"open":1898,"high":2325,"low":2476,"close":2477,"change":2478,"percent_change":1191,"volume":2479,"transactions":9,"vwap":2477},"2025-06-30",43.42,44.0099983,0.47,1692500,{"date":2481,"open":2482,"high":2286,"low":2126,"close":2195,"change":332,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2195},"2025-06-27",43.59,3.05,4096100,{"date":2486,"open":2487,"high":2488,"low":2099,"close":2489,"change":489,"percent_change":1866,"volume":2490,"transactions":9,"vwap":2489},"2025-06-26",41.95,42.39,42.25,594000,{"date":2492,"open":2493,"high":2114,"low":2339,"close":2099,"change":246,"percent_change":1562,"volume":2494,"transactions":9,"vwap":2099},"2025-06-25",42.12,1678300,{"date":2496,"open":2109,"high":2497,"low":2350,"close":2344,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2344},"2025-06-24",42.3,0.7,1.69,1860000,{"date":2502,"open":2058,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-23",41.66,40.62,41.5,0.85,2.09,1783900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":599,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-20",42.29,42.34,40.47,40.65,-3.44,4414800,{"date":2518,"open":1935,"high":1935,"low":2519,"close":2092,"change":78,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2092},"2025-06-18",42.029999,-2.5,1447400,{"date":2523,"open":2524,"high":2236,"low":2525,"close":2326,"change":843,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2326},"2025-06-17",43.99,43.12,-1.95,1179800,{"date":2529,"open":2187,"high":1561,"low":2187,"close":2281,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2281},"2025-06-16",1.12,2.61,1809100,{"date":2534,"open":2535,"high":2324,"low":2536,"close":2349,"change":934,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2349},"2025-06-13",43.37,42.77,-1.54,1287700,{"date":2540,"open":1839,"high":2541,"low":2542,"close":2482,"change":2543,"percent_change":311,"volume":2544,"transactions":9,"vwap":2482},"2025-06-12",43.77,43.17,-0.26,986500,{"date":2546,"open":2291,"high":2367,"low":2547,"close":1846,"change":2548,"percent_change":740,"volume":2549,"transactions":9,"vwap":1846},"2025-06-11",43.48,0.24,1310200,{"date":2551,"open":2552,"high":1552,"low":2553,"close":1890,"change":2294,"percent_change":508,"volume":2554,"transactions":9,"vwap":1890},"2025-06-10",43.29,43.28,1381800,{"date":2556,"open":2188,"high":2195,"low":2357,"close":1935,"change":1459,"percent_change":1310,"volume":2557,"transactions":9,"vwap":1935},"2025-06-09",2395200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2561,"change":886,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-06",42.45,43.13,42.27,2.45,1607000,{"date":2566,"open":2127,"high":2204,"low":2106,"close":2092,"change":598,"percent_change":1637,"volume":2567,"transactions":9,"vwap":2092},"2025-06-05",1348100,{"date":2569,"open":2570,"high":2570,"low":2338,"close":2571,"change":258,"percent_change":1015,"volume":2572,"transactions":9,"vwap":2571},"2025-06-04",42.91,42.62,1439200,{"date":2574,"open":2190,"high":2575,"low":2576,"close":2127,"change":117,"percent_change":1260,"volume":2577,"transactions":9,"vwap":2127},"2025-06-03",42.85,42.26,1283700,{"date":2579,"open":2580,"high":2581,"low":2175,"close":2348,"change":908,"percent_change":1591,"volume":2582,"transactions":9,"vwap":2348},"2025-06-02",42.88,42.96,1238500,{"date":2584,"open":2306,"high":2306,"low":2585,"close":2586,"change":2074,"percent_change":1303,"volume":2587,"transactions":9,"vwap":2586},"2025-05-30",42.59,43.049999,1981500,{"date":2589,"open":1844,"high":2590,"low":2591,"close":2592,"change":934,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-29",44.37,43.14,43.46,-1.52,2026400,{"date":2596,"open":1552,"high":1620,"low":2597,"close":1553,"change":1847,"percent_change":773,"volume":2598,"transactions":9,"vwap":1553},"2025-05-28",43.83,1745400,{"date":2600,"open":1560,"high":2325,"low":2601,"close":1896,"change":58,"percent_change":122,"volume":2602,"transactions":9,"vwap":1896},"2025-05-27",43.58,1269300,{"date":2604,"open":2320,"high":1543,"low":2605,"close":2606,"change":117,"percent_change":1260,"volume":2607,"transactions":9,"vwap":2606},"2025-05-23",42.98,43.51,945800,{"date":2609,"open":2610,"high":2611,"low":2552,"close":2300,"change":1812,"percent_change":461,"volume":2612,"transactions":9,"vwap":2300},"2025-05-22",43.64,43.93,1369200,{"date":2614,"open":2615,"high":2616,"low":2301,"close":2299,"change":2259,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2299},"2025-05-21",44.23,44.56,-1.73,1215600,{"date":2620,"open":1561,"high":2621,"low":2622,"close":2332,"change":2041,"percent_change":2199,"volume":2623,"transactions":9,"vwap":2332},"2025-05-20",44.57,43.98,1145600,{"date":2625,"open":1896,"high":2626,"low":1839,"close":1561,"change":1014,"percent_change":402,"volume":2627,"transactions":9,"vwap":1561},"2025-05-19",44.3,1257300,{"date":2629,"open":2326,"high":2268,"low":2326,"close":1837,"change":147,"percent_change":43,"volume":2630,"transactions":9,"vwap":1837},"2025-05-16",2286900,{"date":2632,"open":2633,"high":2281,"low":2634,"close":1560,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1560},"2025-05-15",43.63,43.0099983,0.64,1.48,2345200,{"date":2639,"open":2640,"high":1840,"low":2580,"close":2641,"change":1146,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-14",43.86,43.23,-1.12,1639700,{"date":2645,"open":2640,"high":2311,"low":2633,"close":2646,"change":1460,"percent_change":2294,"volume":2647,"transactions":9,"vwap":2646},"2025-05-13",43.72,2537600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2195,"change":1191,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2195},"2025-05-12",43.32,43.81,42.63,2.54,2652500,{"date":2656,"open":2497,"high":2301,"low":2339,"close":2657,"change":539,"percent_change":51,"volume":2658,"transactions":9,"vwap":2657},"2025-05-09",42.46,3115600,{"date":2660,"open":2661,"high":2348,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-08",41.96,38.98,42.040001,-7.51,-15.16,8156000,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1244,"percent_change":2543,"volume":2673,"transactions":9,"vwap":2672},"2025-05-07",49.56,50.24,49.47,49.55,2337500,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":1047,"percent_change":1678,"volume":2679,"transactions":9,"vwap":2678},"2025-05-06",49.23,49.92,49.68,1280400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":797,"percent_change":1015,"volume":2686,"transactions":9,"vwap":2685},"2025-05-05",49.52,49.97,49.27,49.57,1574300,{"date":2688,"open":2689,"high":181,"low":2690,"close":2691,"change":2478,"percent_change":508,"volume":2692,"transactions":9,"vwap":2691},"2025-05-02",49.84,49.53,49.71,1329300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-01",50,50.18,49.22,49.24,-1.02,-2.03,1498000,{"date":2703,"open":2704,"high":2705,"low":1727,"close":2706,"change":1253,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-30",48.57,50.4,50.26,2.8,1528500,{"date":2710,"open":2711,"high":2712,"low":1717,"close":2713,"change":608,"percent_change":432,"volume":2714,"transactions":9,"vwap":2713},"2025-04-29",48.080002,49.2,48.89,1169500,{"date":2716,"open":1668,"high":2717,"low":2718,"close":2719,"change":1678,"percent_change":1606,"volume":2720,"transactions":9,"vwap":2719},"2025-04-28",48.71,47.54,48.26,1102400,{"date":2722,"open":1767,"high":2723,"low":2724,"close":2725,"change":1678,"percent_change":1606,"volume":2726,"transactions":9,"vwap":2725},"2025-04-25",48.15,47.29,48.040001,1003900,{"date":2728,"open":1768,"high":1656,"low":1659,"close":2729,"change":1892,"percent_change":480,"volume":2730,"transactions":9,"vwap":2729},"2025-04-24",47.82,1248600,{"date":2732,"open":1656,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":539,"volume":2737,"transactions":9,"vwap":2735},"2025-04-23",48.56,47.27,47.55,0.2,1398100,{"date":185,"open":1711,"high":2735,"low":2739,"close":1682,"change":2151,"percent_change":1970,"volume":2740,"transactions":9,"vwap":1682},47,1055900]