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