[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLNG":3,"homepage-market-summary":33,"stock-historical-GLNG":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GLNG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Golar LNG Ltd","Nasdaq",null,"Common Stock","Golar LNG Ltd designs, converts, owns, and operates marine infrastructure for the liquefaction of natural gas and provides floating liquefied natural gas (FLNG) services. It offers solutions for gas resource holders to develop and utilize gas reserves, including stranded, associated, flared, or underutilized resources. The company's reportable segments are: i) FLNG: includes the operations of FLNG vessels and projects, and ii) Corporate and other: includes legacy shipping segment activities, vessel management, floating storage and regasification unit services for third parties. The majority of the company's revenue is derived from the FLNG segment. Geographically, it generates the maximum revenue from Cameroon.","220",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.0321,1,"Quarterly",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},49.21,49.49,48.05,48.3,0.91,1.88,1359640.846211,17011,48.9172,57.79,35.02,1488671.417974532,62.3,5842,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":156},"success",[36,44,50,57,64,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":16,"is_up":42,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":42,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":42,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":42,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":13,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":42,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":16,"page_size":176,"total_pages":16,"summary":177,"data":182},365,1000,{"period_high":28,"period_low":29,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":19,"start_date":181,"end_date":5},1465606,534946154.493633,26.63,"2025-04-22",[183,184,193,204,215,225,236,247,258,269,280,290,300,310,320,331,341,352,362,370,378,389,399,410,420,431,440,450,459,470,481,492,502,512,522,533,543,553,563,572,579,590,600,609,620,631,642,653,662,672,681,689,697,707,716,723,730,735,741,749,755,762,770,775,782,789,795,801,806,813,820,827,832,841,848,853,861,867,872,879,887,892,899,905,910,917,924,930,937,944,952,959,967,975,983,991,1000,1007,1014,1022,1029,1036,1045,1053,1060,1068,1076,1084,1090,1096,1102,1109,1116,1124,1131,1137,1143,1149,1155,1161,1168,1176,1183,1192,1198,1205,1212,1219,1224,1231,1238,1244,1251,1258,1265,1269,1274,1283,1291,1299,1306,1314,1322,1330,1337,1344,1351,1360,1366,1373,1382,1390,1397,1406,1412,1418,1426,1434,1442,1449,1456,1464,1472,1479,1487,1496,1504,1511,1517,1524,1532,1539,1543,1551,1559,1566,1573,1579,1586,1593,1599,1606,1612,1619,1627,1636,1644,1651,1658,1666,1672,1679,1686,1691,1697,1703,1707,1714,1720,1726,1733,1740,1745,1750,1757,1765,1772,1779,1787,1794,1802,1806,1813,1819,1826,1833,1840,1847,1853,1858,1865,1871,1878,1884,1892,1897,1905,1913,1922,1929,1935,1942,1948,1955,1962,1970,1977,1982,1986,1991,1996,2002,2009,2017,2022,2029,2032,2038,2045,2049,2054,2059,2067,2073,2081,2087,2092,2100,2105,2111,2118,2124,2129,2133,2139,2144,2148,2155,2162,2169,2176,2181,2187,2195,2201,2210,2215,2223,2229,2235,2242,2249,2256,2260,2265,2269,2272,2278,2282,2287,2293,2299,2303,2309,2314,2317,2325,2333,2340,2344,2347,2351,2357,2360,2365,2369,2374,2378,2382,2385,2389,2393,2401,2406,2413,2419,2424,2431,2435,2441,2446,2450,2454,2460,2465,2471,2478,2484,2490,2498,2503,2507,2514,2519,2523,2529,2535,2538,2543,2546,2553,2559,2564,2570,2575,2579,2583,2588,2594,2597,2604,2608,2615,2620,2623,2627,2631,2638,2643,2648,2651,2656,2662,2665,2669],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":185,"open":186,"high":187,"low":188,"close":22,"change":134,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",47.1,48.53,46.82,1.64,2192094.372886,23495,47.9596,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",48.68,49.175,47.46,47.52,-0.71,-1.47,1802477.905952,20374,47.7281,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.44,48.92,48.11,48.23,-0.56,-1.15,980872.332771,14823,48.3088,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",49.87,48.4805,48.79,-0.82,-1.65,1244290.131759,19451,48.9352,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",49.72,50.155,49.44,49.61,-0.5,-1,841772.313659,15743,49.7143,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",50.95,51,49.88,50.11,0.17,0.34,1513741.558922,18583,50.3096,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",50.53,50.88,49.85,49.94,-0.48,-0.95,1064588.996879,16771,50.1776,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",50.87,51.1611,49.995,50.42,-0.94,-1.83,2215672.037604,17652,50.4541,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",51.7,51.74,50.77,51.36,-0.43,-0.83,3016196.186441,18253,51.3037,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":16,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",50.97,51.94,50.79,51.79,1.97,1545502.069039,16814,51.6732,{"date":291,"open":292,"high":293,"low":294,"close":284,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",50.5,51.56,50.23,0.43,0.85,1194115.657154,18092,51.0233,{"date":301,"open":292,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",51.46,49.852,50.36,-0.03,-0.06,1543776.558514,18502,50.6117,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":75,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",51.63,51.95,50.345,50.39,-2.1,1242955.073775,17746,50.7478,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",52.7,52.94,51.22,51.47,-1.42,-2.68,1312215.4459,19199,51.7412,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":149,"volume":338,"transactions":339,"vwap":340},"2026-09-11",52.85,53.56,52.4,52.89,0.2,1657500.380596,17486,52.8731,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",52.81,52.87,51.81,52.69,0.75,1.44,930325.461022,18202,52.5443,{"date":353,"open":354,"high":355,"low":356,"close":283,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",51.6,52.04,51.11,0.48,0.93,847532.4573,14928,51.7388,{"date":363,"open":346,"high":346,"low":364,"close":302,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",51.07,-0.66,-1.27,911666.319978,13981,51.4839,{"date":371,"open":285,"high":372,"low":285,"close":373,"change":374,"percent_change":124,"volume":375,"transactions":376,"vwap":377},"2026-09-04",52.65,52.12,0.13,680885.444795,13418,52.2025,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",53.1,53.26,51.71,51.99,-1.14,-2.15,998932.209268,14280,52.0709,{"date":390,"open":391,"high":392,"low":382,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",51.92,53.235,53.13,0.8,1.53,1143927.919333,17370,52.6885,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",51.65,52.45,51.37,52.33,0.84,1.63,1254003.960557,17177,51.9934,{"date":411,"open":284,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",51.61,50.61,51.49,1.2,2.39,2041775.924623,20900,51.0878,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",51.51,51.997,50.24,50.29,-1.22,-2.37,1154525.745344,16191,50.5318,{"date":432,"open":433,"high":434,"low":435,"close":422,"change":144,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",51.53,52.3,51.025,0.63,1300519.505181,16606,51.6653,{"date":441,"open":433,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",52.15,50.902,51.19,-0.85,-1.63,1072526.709266,17873,51.2829,{"date":451,"open":452,"high":453,"low":454,"close":355,"change":436,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",51.3,52.39,50.8,1.23,993714.161331,16296,51.8863,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",52.43,52.5,51.14,51.41,-0.59,-1.13,1274143.825382,17304,51.6824,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",52.64,53.36,51.87,52,-0.14,-0.27,1143011.783823,14231,52.2459,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",52.95,53.59,52.08,52.14,-0.1,-0.19,1805450.382693,19889,52.5892,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":374,"volume":499,"transactions":500,"vwap":501},"2026-08-19",52.56,53.37,52.01,52.24,0.07,910412.85409,15925,52.4809,{"date":503,"open":402,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",53.23,51.85,52.17,-0.3,-0.57,1525573.412786,16598,52.2401,{"date":513,"open":494,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",53.07,52.19,52.47,-0.02,-0.04,1445301.79947,18161,52.5677,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",51.82,52.61,51.32,52.49,1.28,2.5,1600662.337826,20475,52.256,{"date":534,"open":535,"high":536,"low":364,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",55.27,55.5,51.21,0.14,0.27,3187316.115299,35219,52.062,{"date":544,"open":545,"high":546,"low":547,"close":364,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",50.78,51.64,50.7523,0.23,0.45,872691.016735,14732,51.2247,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":538,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",50.92,51.26,50.2632,50.84,0.28,863079.598232,14184,50.7325,{"date":564,"open":565,"high":403,"low":566,"close":567,"change":539,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",50.82,50.35,50.7,0.54,662525.370442,12056,50.7938,{"date":573,"open":239,"high":239,"low":252,"close":574,"change":465,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",50.43,-1.16,585259.607388,11557,50.3375,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",50.595,51.34,50.565,51.02,0.81,1.61,800373.165421,13731,50.999,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":134,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",49.58,50.38,48.8,50.21,1.58,884144.854728,17211,49.7992,{"date":601,"open":602,"high":240,"low":603,"close":604,"change":539,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",49.33,48.94,49.43,0.55,1174181.648689,15502,49.4488,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",48.54,49.19,47.98,49.16,0.01,0.02,788166.02691,15172,48.9201,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",48.78,49.39,48.09,49.15,0.915,1.9,744149.68511,13908,48.9794,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",47.43,48.435,47.26,48.235,0.885,1.87,1825134.247715,19626,48.0593,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",49.56,49.66,47.27,47.35,-1.33,-2.73,1908159.024851,22991,47.7423,{"date":654,"open":655,"high":656,"low":657,"close":195,"change":507,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",49.24,49.45,48.36,-0.61,1942586.994908,23222,48.7266,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":161,"volume":669,"transactions":670,"vwap":671},"2026-07-27",48.07,49.17,47.84,48.98,0.36,1702165.480322,21248,48.4802,{"date":673,"open":251,"high":273,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",48.46,48.62,-1.21,-2.43,1301865.60051,18571,49.0282,{"date":682,"open":315,"high":263,"low":683,"close":684,"change":685,"percent_change":337,"volume":686,"transactions":687,"vwap":688},"2026-07-23",49.78,49.83,0.1,1805727.705847,20945,50.0344,{"date":690,"open":684,"high":691,"low":692,"close":693,"change":305,"percent_change":306,"volume":694,"transactions":695,"vwap":696},"2026-07-22",50.98,49.5,49.73,3900429.84163,29249,49.8766,{"date":698,"open":699,"high":700,"low":229,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",49.69,50.4608,49.76,0.11,0.22,1086181.093146,13723,49.8399,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",49.505,50.52,49.65,0,684313.33362,12096,49.9472,{"date":717,"open":718,"high":251,"low":719,"close":711,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":711},"2026-07-17",49.54,49.07,-0.11,-0.22,891500,{"date":724,"open":725,"high":726,"low":727,"close":701,"change":264,"percent_change":728,"volume":729,"transactions":9,"vwap":701},"2026-07-16",50.47,51.060001,49.63,-1.85,813100,{"date":731,"open":391,"high":391,"low":732,"close":567,"change":426,"percent_change":733,"volume":734,"transactions":9,"vwap":567},"2026-07-15",50.3,-2.35,723200,{"date":736,"open":737,"high":738,"low":422,"close":391,"change":296,"percent_change":739,"volume":740,"transactions":9,"vwap":391},"2026-07-14",51.69,52.13,1.66,602500,{"date":742,"open":743,"high":744,"low":745,"close":364,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":364},"2026-07-13",51.42,51.96,50.85,-0.17,-0.33,733400,{"date":750,"open":260,"high":452,"low":751,"close":752,"change":753,"percent_change":41,"volume":754,"transactions":9,"vwap":752},"2026-07-10",50.67,51.24,0.37,596200,{"date":756,"open":757,"high":414,"low":758,"close":260,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":260},"2026-07-09",51.35,50.2,-0.6,-1.17,673100,{"date":763,"open":764,"high":765,"low":766,"close":325,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":325},"2026-07-08",51.099998,52.11,50.54,0.97,1.92,929200,{"date":771,"open":772,"high":764,"low":592,"close":292,"change":773,"percent_change":627,"volume":774,"transactions":9,"vwap":292},"2026-07-07",50.040001,0.94,961400,{"date":776,"open":777,"high":778,"low":779,"close":644,"change":605,"percent_change":780,"volume":781,"transactions":9,"vwap":644},"2026-07-06",49.0099983,50.55,48.87,1.12,1012900,{"date":783,"open":784,"high":785,"low":187,"close":777,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-07-02",50.080002,50.44,-0.69,-1.39,1213400,{"date":790,"open":791,"high":566,"low":791,"close":792,"change":476,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",49.42,49.7,-0.28,930200,{"date":796,"open":711,"high":732,"low":797,"close":798,"change":799,"percent_change":149,"volume":800,"transactions":9,"vwap":798},"2026-06-30",49,49.84,0.19,996200,{"date":802,"open":803,"high":304,"low":804,"close":711,"change":720,"percent_change":721,"volume":805,"transactions":9,"vwap":711},"2026-06-29",50.099998,49.18,1612700,{"date":807,"open":808,"high":241,"low":809,"close":701,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":701},"2026-06-26",49.82,49.4,-0.29,-0.58,2294000,{"date":814,"open":815,"high":294,"low":816,"close":817,"change":703,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-25",49.31,49.2,50.049999,0.44,1586900,{"date":821,"open":766,"high":822,"low":823,"close":684,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":684},"2026-06-24",50.71,49.14,-1.38,-2.69,987200,{"date":828,"open":249,"high":403,"low":829,"close":537,"change":830,"percent_change":23,"volume":831,"transactions":9,"vwap":537},"2026-06-23",50.0099983,0.46,763600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",49.46,51.43,49.36,50.75,1.15,2.32,1196600,{"date":842,"open":656,"high":699,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",48.47,49.6,0.15,0.3,1633600,{"date":849,"open":692,"high":850,"low":851,"close":656,"change":476,"percent_change":793,"volume":852,"transactions":9,"vwap":656},"2026-06-17",49.64,49.09,1207800,{"date":854,"open":855,"high":856,"low":20,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",50.65,51.17,49.59,-1.61,-3.14,1346800,{"date":862,"open":725,"high":863,"low":864,"close":863,"change":865,"percent_change":109,"volume":866,"transactions":9,"vwap":863},"2026-06-15",51.2,50.19,0.03,1048000,{"date":868,"open":778,"high":743,"low":869,"close":856,"change":870,"percent_change":455,"volume":871,"transactions":9,"vwap":856},"2026-06-12",50.4,0.62,1295100,{"date":873,"open":874,"high":875,"low":876,"close":778,"change":793,"percent_change":877,"volume":878,"transactions":9,"vwap":778},"2026-06-11",51.44,51.84,50.25,-0.55,933300,{"date":880,"open":273,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",51.66,50.58,50.83,0.12,0.24,768800,{"date":888,"open":882,"high":691,"low":889,"close":822,"change":518,"percent_change":890,"volume":891,"transactions":9,"vwap":822},"2026-06-09",49.71,-0.08,1306100,{"date":893,"open":894,"high":556,"low":895,"close":837,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":837},"2026-06-08",50.93,49.97,0.08,0.16,934600,{"date":900,"open":433,"high":901,"low":855,"close":751,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":751},"2026-06-05",51.98,-0.74,-1.44,1168300,{"date":906,"open":907,"high":383,"low":274,"close":464,"change":477,"percent_change":908,"volume":909,"transactions":9,"vwap":464},"2026-06-04",51.67,-0.52,1408300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":799,"percent_change":753,"volume":916,"transactions":9,"vwap":915},"2026-06-03",51.55,52.41,50.91,51.68,1559500,{"date":918,"open":919,"high":920,"low":921,"close":414,"change":69,"percent_change":922,"volume":923,"transactions":9,"vwap":414},"2026-06-02",50.6,51.86,50.46,1.78,1489900,{"date":925,"open":692,"high":752,"low":926,"close":927,"change":405,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-01",49.38,50.59,1.69,1172000,{"date":931,"open":932,"high":784,"low":933,"close":934,"change":295,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-29",48.82,48.49,49.75,0.87,1688500,{"date":938,"open":263,"high":260,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",49.22,49.32,-0.96,-1.91,1803700,{"date":945,"open":946,"high":444,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-27",51.0099983,50,50.28,-1.54,-2.97,1826800,{"date":953,"open":954,"high":955,"low":260,"close":524,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":524},"2026-05-26",52.02,52.31,-0.54,-1.03,1854200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":685,"volume":966,"transactions":9,"vwap":964},"2026-05-22",51.91,52.59,51.59,52.36,0.05,1558600,{"date":968,"open":969,"high":970,"low":971,"close":955,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":955},"2026-05-21",56.36,56.58,52.27,-3.15,-5.68,2494100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":488,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-20",56.64,57.54,55.049999,55.46,-0.34,2188900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":466,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-19",56.6,57.18,55.51,55.65,-1.99,2191000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",56.92,57.47,56.71,56.78,-0.26,-0.46,1454600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":488,"percent_change":747,"volume":1006,"transactions":9,"vwap":1005},"2026-05-15",57.35,57.56,56.73,57.040001,1880900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":605,"percent_change":767,"volume":1013,"transactions":9,"vwap":1012},"2026-05-14",56.68,57.52,56.35,57.23,2013500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1009,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1009},"2026-05-13",57.34,57.38,55.87,-0.68,-1.19,1914000,{"date":1023,"open":1024,"high":28,"low":1025,"close":1026,"change":568,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-12",56.82,56.45,57.36,0.95,1427200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1024,"change":780,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1024},"2026-05-11",55.75,57,54.86,2.01,1595800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-08",54.87,55.76,54.29,55.7,0.67,1.22,1717100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":753,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",54.35,55.22,53.25,55.029999,0.68,1834600,{"date":1054,"open":1041,"high":1055,"low":1056,"close":1057,"change":677,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-06",56.049999,53.93,54.66,-4.26,1304900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1043,"volume":1067,"transactions":9,"vwap":1065},"2026-05-05",56.34,57.29,56.12,57.09,0.69,1590700,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",55.39,56.5,56.4,0.7,1.26,2193300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1041,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1041},"2026-05-01",55.040001,55.94,54.58,0.71,1.29,1381700,{"date":1085,"open":1086,"high":1050,"low":495,"close":1087,"change":1088,"percent_change":286,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",53.48,54.99,1.06,1223300,{"date":1091,"open":1049,"high":1092,"low":514,"close":1056,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1056},"2026-04-29",54.36,1.09,2.06,1076200,{"date":1097,"open":473,"high":1098,"low":1099,"close":1100,"change":615,"percent_change":616,"volume":1101,"transactions":9,"vwap":1100},"2026-04-28",53.67,52.48,52.84,1615100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":337,"percent_change":149,"volume":1108,"transactions":9,"vwap":1107},"2026-04-27",52.63,53.24,52.34,52.83,638400,{"date":1110,"open":1111,"high":1112,"low":961,"close":1104,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1104},"2026-04-24",52.26,52.74,-0.05,-0.09,785000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":616,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-23",53,53.53,52.35,52.68,0.04,523000,{"date":1125,"open":1126,"high":1127,"low":963,"close":1128,"change":746,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-22",53.029999,53.099998,52.66,-0.32,1139400,{"date":1132,"open":344,"high":1133,"low":1134,"close":1107,"change":1135,"percent_change":605,"volume":1136,"transactions":9,"vwap":1107},"2026-04-21",53.12,52.25,0.29,694300,{"date":1138,"open":1139,"high":346,"low":737,"close":1140,"change":1073,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-20",52.21,52.54,1.35,922000,{"date":1144,"open":335,"high":335,"low":1145,"close":875,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":875},"2026-04-17",50.68,-1.45,-2.72,1765100,{"date":1150,"open":1151,"high":1152,"low":333,"close":1153,"change":956,"percent_change":232,"volume":1154,"transactions":9,"vwap":1153},"2026-04-16",54.09,54.27,53.29,841900,{"date":1156,"open":372,"high":1157,"low":506,"close":1158,"change":405,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",54,53.83,1.59,1330200,{"date":1162,"open":1127,"high":1163,"low":1164,"close":1165,"change":275,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-14",53.34,52.51,52.99,-0.8,765600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":538,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",53.79,54.38,53.35,53.42,0.26,844200,{"date":1177,"open":1178,"high":1179,"low":516,"close":1180,"change":720,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",53.080002,53.52,53.28,-0.21,1201300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-09",54.9,55.84,53.17,53.39,-1.48,-2.7,1314300,{"date":1193,"open":1194,"high":1195,"low":313,"close":1038,"change":295,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1038},"2026-04-08",52.22,55.07,0.79,1849900,{"date":1199,"open":1200,"high":1024,"low":1201,"close":1202,"change":1203,"percent_change":733,"volume":1204,"transactions":9,"vwap":1202},"2026-04-07",56.080002,54.22,54.44,-1.31,2363300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1031,"change":830,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1031},"2026-04-06",55.35,56.16,54.56,0.83,1231000,{"date":1213,"open":1214,"high":1215,"low":1171,"close":1216,"change":189,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-02",54.43,56.21,55.29,3.06,1980600,{"date":1220,"open":1118,"high":1221,"low":346,"close":1222,"change":998,"percent_change":445,"volume":1223,"transactions":9,"vwap":1222},"2026-04-01",53.87,53.65,1620900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":865,"percent_change":109,"volume":1230,"transactions":9,"vwap":1229},"2026-03-31",53.66,55.68,53.58,54.11,3496500,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":254,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",55.41,53.91,54.080002,-1.73,1905800,{"date":1239,"open":1240,"high":1241,"low":1179,"close":1050,"change":767,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1050},"2026-03-27",54.16,55.080002,1.79,2727900,{"date":1245,"open":1078,"high":1246,"low":1247,"close":1248,"change":767,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-26",55.8,53.88,54.060001,1.83,3978800,{"date":1252,"open":1253,"high":1254,"low":525,"close":1255,"change":326,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-25",53.6,53.94,53.09,-2.61,3178200,{"date":1259,"open":1260,"high":1185,"low":1188,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-24",53.51,54.51,1.71,3.24,4281300,{"date":1266,"open":413,"high":1255,"low":919,"close":1267,"change":374,"percent_change":124,"volume":1268,"transactions":9,"vwap":1267},"2026-03-23",52.8,4864100,{"date":1270,"open":271,"high":473,"low":422,"close":1271,"change":1262,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-20",52.67,3.36,6712300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-19",48.91,51.75,48.5,50.96,2.98,6.21,9903200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":613,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":613},"2026-03-18",46.31,48,46.15,1.67,3.61,3188600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1285,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1285},"2026-03-17",44.95,46.38,44.79,1.45,3.23,1560900,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":768,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-16",43.3,45.0099983,44.86,4.47,2992000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":728,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",44.55,44.84,42.89,42.94,-4.13,1853100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1295,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1295},"2026-03-12",45.88,46.029999,44.51,-0.89,-1.95,1582800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":436,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-11",44.58,45.96,44.54,45.68,1.4,1813000,{"date":1331,"open":1332,"high":1333,"low":1309,"close":1334,"change":231,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",45.07,45.87,45.049999,-1.1,1584000,{"date":1338,"open":647,"high":647,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-09",45.34,45.55,-1.53,-3.25,2529800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1210,"percent_change":1242,"volume":1350,"transactions":9,"vwap":1349},"2026-03-06",46.23,47.48,45.75,47.080002,3217100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",46.92,46.94,45.57,46.25,-0.4,-0.86,3347900,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":69,"percent_change":286,"volume":1365,"transactions":9,"vwap":1364},"2026-03-04",45.39,47.21,46.65,3320400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1348,"change":1371,"percent_change":445,"volume":1372,"transactions":9,"vwap":1348},"2026-03-03",45.82,46.46,44.28,-0.39,2992800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-02",46.09,46.98,45,46.14,1.68,3.78,3615700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":455,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-27",43.17,44.67,42.96,44.46,2.85,1530700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":374,"percent_change":846,"volume":1396,"transactions":9,"vwap":1395},"2026-02-26",42.82,43.54,42.63,43.23,1546500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-25",43.75,44,41.68,43.099998,-1.77,-3.94,3300900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":956,"percent_change":1020,"volume":1411,"transactions":9,"vwap":1410},"2026-02-24",45.3,44.42,44.87,1435200,{"date":1413,"open":1348,"high":1346,"low":1414,"close":1415,"change":1416,"percent_change":276,"volume":1417,"transactions":9,"vwap":1415},"2026-02-23",45.12,45.41,-0.38,1399700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1135,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-20",45.56,45.89,45.18,45.79,0.64,1214200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":104,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-19",44.75,45.81,44.3,45.5,2.27,1475000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":144,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-18",44.41,44.69,44.029999,44.49,0.72,722600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":41,"percent_change":1379,"volume":1448,"transactions":9,"vwap":1447},"2026-02-17",43.55,44.19,42.95,44.17,908600,{"date":1450,"open":1451,"high":1400,"low":1301,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-13",43.66,43.44,-0.16,-0.37,1247500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":759,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-12",44.43,44.48,43.27,43.6,-1.36,704500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1141,"volume":1471,"transactions":9,"vwap":1469},"2026-02-11",44.24,44.56,43.7,44.2,0.59,1413000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":295,"percent_change":16,"volume":1478,"transactions":9,"vwap":1477},"2026-02-10",43.16,44.13,43,43.61,1780800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":23,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-09",42.16,43.26,41.75,43.18,2.15,1523300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-06",40.8,42.35,40.7,42.27,1.77,4.37,2016900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":890,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-05",40.09,40.78,39.7,40.5,-0.2,1219000,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":254,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-04",41.53,39.86,40.58,-2.29,1279900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":144,"percent_change":134,"volume":1516,"transactions":9,"vwap":1506},"2026-02-03",41.3,41.56,40.25,1131200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":870,"percent_change":395,"volume":1523,"transactions":9,"vwap":1522},"2026-02-02",40.96,41.5,40.75,41.21,1527900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1357,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-30",40.35,41.37,39.93,40.59,-0.98,874800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":685,"percent_change":885,"volume":1538,"transactions":9,"vwap":1537},"2026-01-29",41.34,41.99,40.66,40.99,952900,{"date":1540,"open":1519,"high":1520,"low":1529,"close":1541,"change":1042,"percent_change":1288,"volume":1542,"transactions":9,"vwap":1541},"2026-01-28",40.89,1356800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":528,"volume":1550,"transactions":9,"vwap":1548},"2026-01-27",39.89,40.71,39.76,40.22,0.51,773000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":728,"volume":1558,"transactions":9,"vwap":1556},"2026-01-26",40.52,40.73,39.65,39.71,-0.75,827800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":517,"percent_change":1113,"volume":1565,"transactions":9,"vwap":1564},"2026-01-23",40.45,41.080002,40.26,40.46,967900,{"date":1567,"open":1568,"high":1521,"low":1569,"close":1570,"change":799,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-22",40.29,39.97,40.48,0.47,837900,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1568,"change":348,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1568},"2026-01-21",38.98,40.31,3.71,1656600,{"date":1580,"open":1581,"high":1545,"low":1582,"close":1583,"change":1557,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-20",39.3,38.82,38.85,-1.89,1385900,{"date":1587,"open":1588,"high":1515,"low":1589,"close":1590,"change":498,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-16",39.58,39.57,39.6,0.18,853600,{"date":1594,"open":1556,"high":1595,"low":1581,"close":1596,"change":956,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-15",40.02,39.53,-1.35,656000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1196,"percent_change":1034,"volume":1605,"transactions":9,"vwap":1604},"2026-01-14",39.34,40.15,39.2,40.07,1032300,{"date":1607,"open":1608,"high":1609,"low":1583,"close":1610,"change":1066,"percent_change":1242,"volume":1611,"transactions":9,"vwap":1610},"2026-01-13",38.88,39.45,39.28,940900,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":981,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-12",38.97,38.22,38.59,-0.87,872500,{"date":1620,"open":1596,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-09",40.080002,38.78,38.93,-0.51,-1.29,739300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-08",38.57,39.61,38.49,39.44,1.07,2.79,1201600,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-07",37.6,39.049999,38.37,0.77,2.05,1556100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1638,"change":1649,"percent_change":787,"volume":1650,"transactions":9,"vwap":1638},"2026-01-06",38.060001,38.76,37.59,-0.53,1058700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1591,"percent_change":1571,"volume":1657,"transactions":9,"vwap":1656},"2026-01-05",38.5,38.61,37.64,38.13,963000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":161,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-02",37.21,37.97,37.18,37.95,1.99,1206400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1660,"change":890,"percent_change":1181,"volume":1671,"transactions":9,"vwap":1660},"2025-12-31",37.37,37.53,37.13,460900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1181,"percent_change":210,"volume":1678,"transactions":9,"vwap":1677},"2025-12-30",37.62,37.77,37.22,37.29,622700,{"date":1680,"open":1681,"high":1648,"low":1682,"close":1683,"change":549,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-29",37.09,37.060001,37.5,1.21,531800,{"date":1687,"open":1677,"high":1677,"low":1688,"close":1689,"change":487,"percent_change":477,"volume":1690,"transactions":9,"vwap":1689},"2025-12-26",36.92,37.049999,647600,{"date":1692,"open":1670,"high":1693,"low":1694,"close":1695,"change":720,"percent_change":507,"volume":1696,"transactions":9,"vwap":1695},"2025-12-24",37.31,36.75,37.15,599500,{"date":1698,"open":1677,"high":1699,"low":1700,"close":1701,"change":305,"percent_change":890,"volume":1702,"transactions":9,"vwap":1701},"2025-12-23",37.44,36.96,37.26,544000,{"date":1704,"open":1705,"high":1640,"low":1681,"close":1677,"change":1166,"percent_change":316,"volume":1706,"transactions":9,"vwap":1677},"2025-12-22",38.15,2110700,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":91,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-19",37.07,38.39,38.09,2.75,2723200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1709,"change":109,"percent_change":897,"volume":1719,"transactions":9,"vwap":1709},"2025-12-18",37,37.14,36.59,894200,{"date":1721,"open":1660,"high":1722,"low":1723,"close":1724,"change":616,"percent_change":965,"volume":1725,"transactions":9,"vwap":1724},"2025-12-17",37.63,36.56,37.0099983,970700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":538,"percent_change":149,"volume":1732,"transactions":9,"vwap":1731},"2025-12-16",36.83,37.35,36.51,36.99,1134100,{"date":1734,"open":1709,"high":1709,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-15",36.57,36.85,-0.15,-0.41,874600,{"date":1741,"open":1742,"high":1699,"low":1743,"close":1716,"change":518,"percent_change":720,"volume":1744,"transactions":9,"vwap":1716},"2025-12-12",37.040001,36.6,1090300,{"date":1746,"open":1747,"high":1748,"low":1716,"close":1742,"change":1624,"percent_change":1462,"volume":1749,"transactions":9,"vwap":1742},"2025-12-11",37.52,37.74,2561200,{"date":1751,"open":1653,"high":1752,"low":1753,"close":1754,"change":264,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-10",38.63,37.45,37.55,-2.44,1463700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1631,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1631},"2025-12-09",38.51,39.02,38.23,-0.18,-0.47,760500,{"date":1766,"open":1653,"high":1767,"low":1768,"close":1769,"change":129,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-08",38.8,38.080002,38.67,1.05,875100,{"date":1773,"open":1774,"high":1775,"low":1705,"close":1776,"change":1777,"percent_change":575,"volume":1778,"transactions":9,"vwap":1776},"2025-12-05",38.79,38.95,38.27,-0.45,830100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1549,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-04",38.53,39.11,38.45,38.72,1.33,912700,{"date":1788,"open":1789,"high":1629,"low":1790,"close":1791,"change":296,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-03",37.34,37.28,38.21,2.28,1377800,{"date":1795,"open":1796,"high":1648,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-02",37.099998,36.93,37.36,0.42,1.14,958900,{"date":1803,"open":1736,"high":1662,"low":1735,"close":1804,"change":114,"percent_change":305,"volume":1805,"transactions":9,"vwap":1804},"2025-12-01",36.94,1262500,{"date":1807,"open":1808,"high":1809,"low":1718,"close":1810,"change":884,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-28",36.87,37.24,36.95,0.33,526200,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1728,"change":1817,"percent_change":119,"volume":1818,"transactions":9,"vwap":1728},"2025-11-26",36.5,37.029999,0.41,1007700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1093,"percent_change":83,"volume":1825,"transactions":9,"vwap":1824},"2025-11-25",35.9,36.47,35.46,36.42,1980500,{"date":1827,"open":1828,"high":1828,"low":29,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-24",35.89,35.33,-0.76,-2.11,1573000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":477,"percent_change":902,"volume":1839,"transactions":9,"vwap":1838},"2025-11-21",36.26,36.35,35.79,36.09,1038800,{"date":1841,"open":1842,"high":1675,"low":1843,"close":1844,"change":1454,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-20",37.19,36.22,36.36,-1.01,1178200,{"date":1848,"open":1810,"high":1849,"low":1850,"close":1851,"change":1357,"percent_change":75,"volume":1852,"transactions":9,"vwap":1851},"2025-11-19",37.47,36.71,36.73,862800,{"date":1854,"open":1855,"high":1668,"low":1856,"close":1670,"change":476,"percent_change":1416,"volume":1857,"transactions":9,"vwap":1670},"2025-11-18",36.88,36.52,1513600,{"date":1859,"open":1860,"high":1640,"low":1861,"close":1862,"change":1335,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-17",38.099998,37.080002,37.27,-2.87,988000,{"date":1866,"open":1867,"high":1616,"low":1868,"close":1640,"change":818,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1640},"2025-11-14",37.25,37.17,1.16,986400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":488,"percent_change":231,"volume":1877,"transactions":9,"vwap":1876},"2025-11-13",37.94,38.14,37.67,37.93,1333900,{"date":1879,"open":1615,"high":1880,"low":1638,"close":1881,"change":793,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-12",38.34,38.12,-0.73,2239000,{"date":1885,"open":1886,"high":1887,"low":1776,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-11",39.040001,39.4,38.4,-0.65,-1.66,2003300,{"date":1893,"open":1610,"high":1894,"low":1895,"close":1639,"change":436,"percent_change":189,"volume":1896,"transactions":9,"vwap":1639},"2025-11-10",39.51,38.66,1972600,{"date":1898,"open":1899,"high":1900,"low":1860,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-07",38.84,39,38.42,-0.77,-1.96,1775400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":275,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-06",39.43,39.88,39.060001,39.19,-1.09,1495300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-05",40.61,41.2,39.14,39.62,-0.91,-2.25,2372300,{"date":1923,"open":1924,"high":1925,"low":150,"close":1926,"change":786,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-04",40.099998,40.56,40.53,-1.67,1167800,{"date":1930,"open":1931,"high":1513,"low":1932,"close":1933,"change":242,"percent_change":1817,"volume":1934,"transactions":9,"vwap":1933},"2025-11-03",41,40.39,41.22,969700,{"date":1936,"open":1937,"high":1916,"low":1604,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-31",40.34,41.049999,0.56,1.38,858500,{"date":1943,"open":1570,"high":1944,"low":1945,"close":1946,"change":1453,"percent_change":1371,"volume":1947,"transactions":9,"vwap":1946},"2025-10-30",41.029999,40.16,40.49,773700,{"date":1949,"open":1944,"high":1950,"low":1951,"close":1952,"change":1416,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-29",41.83,40.4,40.65,-0.93,838300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1944,"change":231,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1944},"2025-10-28",41.39,41.47,40.38,-1.2,1712000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1506,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1506},"2025-10-27",41.19,42.72,40.67,3.41,8.95,3208800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1881,"change":477,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1881},"2025-10-24",38.55,38.99,38,-0.7,1039300,{"date":1978,"open":1909,"high":1979,"low":1791,"close":1710,"change":1135,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1710},"2025-10-23",39.5,0.76,1328400,{"date":1983,"open":1874,"high":1984,"low":1638,"close":1860,"change":517,"percent_change":1113,"volume":1985,"transactions":9,"vwap":1860},"2025-10-22",38.32,1056400,{"date":1987,"open":1988,"high":1710,"low":1989,"close":1881,"change":477,"percent_change":1975,"volume":1990,"transactions":9,"vwap":1881},"2025-10-21",38.25,37.79,829000,{"date":1992,"open":1993,"high":1616,"low":1994,"close":1710,"change":144,"percent_change":405,"volume":1995,"transactions":9,"vwap":1710},"2025-10-20",38.38,37.96,834000,{"date":1997,"open":1974,"high":1880,"low":1998,"close":1999,"change":2000,"percent_change":981,"volume":2001,"transactions":9,"vwap":1999},"2025-10-17",37.54,38.07,-0.13,1362700,{"date":2003,"open":2004,"high":2005,"low":1974,"close":2006,"change":1319,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-16",39.38,39.48,38.2,-2.28,1068600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":767,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-15",38.69,39.82,38.35,39.09,2.54,1490900,{"date":2018,"open":1654,"high":1639,"low":1646,"close":1881,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1881},"2025-10-14",-1.37,-3.47,972800,{"date":2023,"open":2024,"high":1545,"low":2025,"close":2026,"change":2027,"percent_change":528,"volume":2028,"transactions":9,"vwap":2026},"2025-10-13",39.41,38.91,39.49,0.5,1179500,{"date":2030,"open":2024,"high":1932,"low":1608,"close":1973,"change":712,"percent_change":712,"volume":2031,"transactions":9,"vwap":1973},"2025-10-10",1811300,{"date":2033,"open":2034,"high":2035,"low":1768,"close":1973,"change":134,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1973},"2025-10-09",38.31,39.07,2.04,1379300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1791,"change":1357,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1791},"2025-10-08",38.68,38.81,38.17,-1.04,1015100,{"date":2046,"open":2047,"high":1887,"low":1888,"close":1654,"change":1019,"percent_change":1236,"volume":2048,"transactions":9,"vwap":1654},"2025-10-07",39.37,1684000,{"date":2050,"open":2051,"high":1590,"low":1614,"close":2052,"change":114,"percent_change":305,"volume":2053,"transactions":9,"vwap":2052},"2025-10-06",39.55,39.29,887100,{"date":2055,"open":1596,"high":2056,"low":2057,"close":1581,"change":305,"percent_change":890,"volume":2058,"transactions":9,"vwap":1581},"2025-10-03",39.69,38.83,1218100,{"date":2060,"open":1595,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-02",40.21,39.15,39.33,-0.79,-1.97,1257300,{"date":2068,"open":1621,"high":1925,"low":2069,"close":2070,"change":810,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-01",39.84,40.12,-0.72,1028000,{"date":2074,"open":1933,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-30",41.65,40.14,40.41,0.21,0.52,2082500,{"date":2082,"open":2083,"high":2084,"low":1545,"close":2085,"change":1738,"percent_change":1845,"volume":2086,"transactions":9,"vwap":2085},"2025-09-29",40.54,40.63,40.2,666400,{"date":2088,"open":1529,"high":2089,"low":2090,"close":1915,"change":1122,"percent_change":685,"volume":2091,"transactions":9,"vwap":1915},"2025-09-26",41.4,40.43,807200,{"date":2093,"open":2094,"high":1916,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-25",40.79,40.28,40.57,-0.67,-1.62,1199000,{"date":2101,"open":1561,"high":1958,"low":1561,"close":2102,"change":69,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-24",41.24,2.23,1385700,{"date":2106,"open":2107,"high":2108,"low":2107,"close":1937,"change":548,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1937},"2025-09-23",39.92,41.0099983,0.57,1007500,{"date":2112,"open":1632,"high":2113,"low":2114,"close":2115,"change":1027,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-22",40.3,39.21,40.11,2.43,1520700,{"date":2119,"open":2120,"high":2076,"low":2121,"close":2122,"change":1358,"percent_change":385,"volume":2123,"transactions":9,"vwap":2122},"2025-09-19",40.029999,39.13,39.16,1617400,{"date":2125,"open":2115,"high":1501,"low":2126,"close":1595,"change":2127,"percent_change":548,"volume":2128,"transactions":9,"vwap":1595},"2025-09-18",39.72,0.09,1286700,{"date":2130,"open":2131,"high":1536,"low":2126,"close":1528,"change":2127,"percent_change":548,"volume":2132,"transactions":9,"vwap":1528},"2025-09-17",39.9,956200,{"date":2134,"open":2135,"high":2136,"low":1590,"close":2069,"change":2137,"percent_change":508,"volume":2138,"transactions":9,"vwap":2069},"2025-09-16",40.17,40.44,-0.23,1463800,{"date":2140,"open":2141,"high":1491,"low":2142,"close":1604,"change":759,"percent_change":1189,"volume":2143,"transactions":9,"vwap":1604},"2025-09-15",40.69,39.91,1381300,{"date":2145,"open":2146,"high":2089,"low":2096,"close":1966,"change":615,"percent_change":616,"volume":2147,"transactions":9,"vwap":1966},"2025-09-12",40.82,1225400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1536,"change":2043,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1536},"2025-09-11",41.54,41.89,40.62,-2.49,1129500,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":243,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-10",41.45,42.41,41.7,0.82,1081600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":845,"percent_change":668,"volume":2168,"transactions":9,"vwap":2167},"2025-09-09",41.41,42.040001,41.23,41.36,1831400,{"date":2170,"open":2171,"high":2172,"low":1553,"close":1522,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1522},"2025-09-08",43.8,43.9,-3.01,-6.81,3891700,{"date":2177,"open":2178,"high":1430,"low":1402,"close":2179,"change":753,"percent_change":405,"volume":2180,"transactions":9,"vwap":2179},"2025-09-05",43.79,44.22,889500,{"date":2182,"open":1399,"high":2183,"low":2184,"close":2185,"change":616,"percent_change":965,"volume":2186,"transactions":9,"vwap":2185},"2025-09-04",43.96,43.49,43.85,681900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1066,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-03",42.99,43.91,42.74,43.83,1.6,1030500,{"date":2196,"open":2197,"high":1393,"low":1476,"close":2198,"change":1019,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-02",43.25,43.14,-1.55,948800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-29",44.97,45.060001,43.67,43.82,-1.05,-2.34,1029800,{"date":2211,"open":1428,"high":2212,"low":2213,"close":1410,"change":374,"percent_change":1135,"volume":2214,"transactions":9,"vwap":1410},"2025-08-28",45.15,44.34,999500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-27",45.64,45.98,44.62,44.74,-1.8,1073700,{"date":2224,"open":1400,"high":2225,"low":2226,"close":1420,"change":1082,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1420},"2025-08-26",45.84,43.69,2.91,1948400,{"date":2230,"open":2231,"high":2232,"low":1965,"close":2233,"change":508,"percent_change":366,"volume":2234,"transactions":9,"vwap":2233},"2025-08-25",43.78,44.66,44.27,1833900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1309,"change":596,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1309},"2025-08-22",43.39,45.040001,43.0099983,3.65,2174100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1482,"change":1159,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1482},"2025-08-21",41.61,43.33,41.59,3.82,1423900,{"date":2250,"open":2150,"high":2251,"low":2252,"close":2253,"change":295,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-20",41.86,40.97,41.67,1.04,750000,{"date":2257,"open":1931,"high":1506,"low":2258,"close":2102,"change":1114,"percent_change":721,"volume":2259,"transactions":9,"vwap":2102},"2025-08-19",40.83,800200,{"date":2261,"open":1537,"high":1490,"low":1952,"close":2262,"change":2263,"percent_change":1792,"volume":2264,"transactions":9,"vwap":2262},"2025-08-18",41.33,0.92,1466000,{"date":2266,"open":2267,"high":1966,"low":2107,"close":2077,"change":865,"percent_change":498,"volume":2268,"transactions":9,"vwap":2077},"2025-08-15",40.13,1111800,{"date":2270,"open":1526,"high":1520,"low":2051,"close":1959,"change":799,"percent_change":1571,"volume":2271,"transactions":9,"vwap":1959},"2025-08-14",2875800,{"date":2273,"open":1501,"high":1489,"low":2274,"close":2275,"change":2276,"percent_change":465,"volume":2277,"transactions":9,"vwap":2275},"2025-08-13",39.75,40.19,-0.24,1437700,{"date":2279,"open":2280,"high":1546,"low":2070,"close":2090,"change":846,"percent_change":347,"volume":2281,"transactions":9,"vwap":2090},"2025-08-12",40.32,865900,{"date":2283,"open":2136,"high":1499,"low":2284,"close":2267,"change":2285,"percent_change":1902,"volume":2286,"transactions":9,"vwap":2267},"2025-08-11",39.77,-0.31,1380300,{"date":2288,"open":1520,"high":2253,"low":2289,"close":2136,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2136},"2025-08-08",40.33,-0.92,-2.22,1274900,{"date":2294,"open":2295,"high":2296,"low":1519,"close":2167,"change":1113,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2167},"2025-08-07",41.82,42.17,-0.12,1061100,{"date":2300,"open":2165,"high":2301,"low":2262,"close":2164,"change":1454,"percent_change":1319,"volume":2302,"transactions":9,"vwap":2164},"2025-08-06",42.15,878200,{"date":2304,"open":2305,"high":2306,"low":1508,"close":2306,"change":1980,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-05",41.060001,41.78,1.85,1013200,{"date":2310,"open":1931,"high":2311,"low":2146,"close":2312,"change":568,"percent_change":1785,"volume":2313,"transactions":9,"vwap":2312},"2025-08-04",42.2,41.02,758000,{"date":2315,"open":1926,"high":2312,"low":2131,"close":1570,"change":1019,"percent_change":221,"volume":2316,"transactions":9,"vwap":1570},"2025-08-01",815700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1617,"volume":2324,"transactions":9,"vwap":2322},"2025-07-31",41.29,41.76,40.77,41.16,-0.36,645900,{"date":2326,"open":2327,"high":2328,"low":1952,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-30",41.040001,42.11,41.52,0.61,1.49,1286900,{"date":2334,"open":2090,"high":2335,"low":1548,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-29",41.09,40.91,0.53,1.31,977900,{"date":2341,"open":2305,"high":2342,"low":1924,"close":1959,"change":1453,"percent_change":1371,"volume":2343,"transactions":9,"vwap":1959},"2025-07-28",41.93,848200,{"date":2345,"open":1521,"high":145,"low":1515,"close":2083,"change":477,"percent_change":365,"volume":2346,"transactions":9,"vwap":2083},"2025-07-25",517500,{"date":2348,"open":1959,"high":2349,"low":2289,"close":145,"change":337,"percent_change":55,"volume":2350,"transactions":9,"vwap":145},"2025-07-24",41.28,615700,{"date":2352,"open":2353,"high":2258,"low":2354,"close":1915,"change":668,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1915},"2025-07-23",40.36,40.23,0.89,583400,{"date":2358,"open":2085,"high":1536,"low":2070,"close":1515,"change":965,"percent_change":884,"volume":2359,"transactions":9,"vwap":1515},"2025-07-22",1305500,{"date":2361,"open":1537,"high":1957,"low":2362,"close":2085,"change":2064,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2085},"2025-07-21",39.98,-1.93,860300,{"date":2366,"open":2150,"high":2159,"low":2146,"close":1537,"change":2367,"percent_change":746,"volume":2368,"transactions":9,"vwap":1537},"2025-07-18",-0.07,810000,{"date":2370,"open":2354,"high":2371,"low":1595,"close":2305,"change":1073,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2305},"2025-07-17",41.07,1.73,660600,{"date":2375,"open":2376,"high":2141,"low":1528,"close":2353,"change":2297,"percent_change":507,"volume":2377,"transactions":9,"vwap":2353},"2025-07-16",40.55,967200,{"date":2379,"open":2322,"high":1964,"low":1568,"close":1570,"change":811,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1570},"2025-07-15",-1.41,717500,{"date":2383,"open":1554,"high":2089,"low":2353,"close":2305,"change":1135,"percent_change":1081,"volume":2384,"transactions":9,"vwap":2305},"2025-07-14",1038000,{"date":2386,"open":2152,"high":2387,"low":1564,"close":2321,"change":845,"percent_change":753,"volume":2388,"transactions":9,"vwap":2321},"2025-07-11",41.26,426600,{"date":2390,"open":1536,"high":2391,"low":2085,"close":2152,"change":518,"percent_change":487,"volume":2392,"transactions":9,"vwap":2152},"2025-07-10",40.84,788300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1536,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1536},"2025-07-09",41.81,41.94,40.47,-1.24,-2.96,1349700,{"date":2402,"open":2159,"high":2403,"low":2371,"close":2404,"change":242,"percent_change":1817,"volume":2405,"transactions":9,"vwap":2404},"2025-07-08",42.29,41.9,891000,{"date":2407,"open":2408,"high":2409,"low":1933,"close":2410,"change":885,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-07",41.32,41.8,41.73,0.58,792800,{"date":2414,"open":2321,"high":1514,"low":2321,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-03",41.49,0.6,1.47,581700,{"date":2420,"open":2085,"high":2421,"low":2422,"close":1541,"change":1641,"percent_change":768,"volume":2423,"transactions":9,"vwap":1541},"2025-07-02",40.94,40,1068000,{"date":2425,"open":2426,"high":2075,"low":2427,"close":2070,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2070},"2025-07-01",41.57,40.060001,-1.07,-2.6,2630100,{"date":2432,"open":2166,"high":2433,"low":1491,"close":1964,"change":2137,"percent_change":210,"volume":2434,"transactions":9,"vwap":1964},"2025-06-30",41.64,1887900,{"date":2436,"open":2150,"high":2437,"low":2438,"close":2439,"change":2137,"percent_change":877,"volume":2440,"transactions":9,"vwap":2439},"2025-06-27",42.13,40.76,41.42,2458500,{"date":2442,"open":2443,"high":2245,"low":1916,"close":2075,"change":1939,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2075},"2025-06-26",41.38,1.36,10919700,{"date":2447,"open":2448,"high":2253,"low":2336,"close":2335,"change":275,"percent_change":2043,"volume":2449,"transactions":9,"vwap":2335},"2025-06-25",41.63,631800,{"date":2451,"open":2452,"high":2306,"low":1501,"close":2329,"change":154,"percent_change":296,"volume":2453,"transactions":9,"vwap":2329},"2025-06-24",40.93,1060000,{"date":2455,"open":2448,"high":2456,"low":2457,"close":2458,"change":1357,"percent_change":941,"volume":2459,"transactions":9,"vwap":2458},"2025-06-23",42.76,40.88,41.17,913600,{"date":2461,"open":2462,"high":2463,"low":2329,"close":2426,"change":1557,"percent_change":1403,"volume":2464,"transactions":9,"vwap":2426},"2025-06-20",42.55,42.77,904500,{"date":2466,"open":2467,"high":2468,"low":2403,"close":2469,"change":2285,"percent_change":1882,"volume":2470,"transactions":9,"vwap":2469},"2025-06-18",42.66,42.83,42.32,737500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":1394,"change":374,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1394},"2025-06-17",42.69,42.92,42.36,0.31,832900,{"date":2479,"open":2480,"high":2481,"low":2296,"close":2482,"change":124,"percent_change":1470,"volume":2483,"transactions":9,"vwap":2482},"2025-06-16",42.42,43.43,42.5,1006000,{"date":2485,"open":1476,"high":2486,"low":2487,"close":2488,"change":305,"percent_change":2367,"volume":2489,"transactions":9,"vwap":2488},"2025-06-13",43.41,42.22,42.25,1776800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":668,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-12",41.85,42.31,41.62,42.28,0.86,1057200,{"date":2499,"open":2500,"high":2469,"low":1520,"close":2501,"change":337,"percent_change":357,"volume":2502,"transactions":9,"vwap":2501},"2025-06-11",42.02,41.92,1087900,{"date":2504,"open":2396,"high":2328,"low":1562,"close":2505,"change":615,"percent_change":616,"volume":2506,"transactions":9,"vwap":2505},"2025-06-10",41.72,868300,{"date":2508,"open":2509,"high":2487,"low":2510,"close":2511,"change":2512,"percent_change":759,"volume":2513,"transactions":9,"vwap":2511},"2025-06-09",42.07,41.55,41.71,-0.25,1392900,{"date":2515,"open":2469,"high":2469,"low":2516,"close":2517,"change":538,"percent_change":1811,"volume":2518,"transactions":9,"vwap":2517},"2025-06-06",41.25,41.96,952600,{"date":2520,"open":2510,"high":2495,"low":1938,"close":2295,"change":2416,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2295},"2025-06-05",1.46,927100,{"date":2524,"open":2505,"high":2525,"low":2458,"close":1933,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1933},"2025-06-04",42.44,-0.44,-1.06,925100,{"date":2530,"open":2531,"high":2532,"low":2146,"close":2533,"change":518,"percent_change":487,"volume":2534,"transactions":9,"vwap":2533},"2025-06-03",41.48,41.98,41.66,1797900,{"date":2536,"open":1950,"high":2469,"low":1966,"close":2159,"change":568,"percent_change":2338,"volume":2537,"transactions":9,"vwap":2159},"2025-06-02",1077500,{"date":2539,"open":2404,"high":1535,"low":2540,"close":2322,"change":2097,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2322},"2025-05-30",41.14,-1.6,965200,{"date":2544,"open":1514,"high":2480,"low":1938,"close":1950,"change":144,"percent_change":1641,"volume":2545,"transactions":9,"vwap":1950},"2025-05-29",1325600,{"date":2547,"open":2548,"high":2517,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-28",39.31,41.51,2.4,6.14,2555200,{"date":2554,"open":1646,"high":2555,"low":2556,"close":1782,"change":1940,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1782},"2025-05-27",39.63,37.75,3.66,4028400,{"date":2560,"open":1689,"high":1989,"low":2561,"close":2562,"change":539,"percent_change":1440,"volume":2563,"transactions":9,"vwap":2562},"2025-05-23",36.72,37.73,1944400,{"date":2565,"open":2566,"high":1880,"low":1677,"close":2567,"change":1953,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-22",38.19,37.46,-2.42,1559000,{"date":2571,"open":2004,"high":2572,"low":1640,"close":1710,"change":648,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1710},"2025-05-21",39.68,-3.35,1341200,{"date":2576,"open":1581,"high":2577,"low":1614,"close":2126,"change":1799,"percent_change":1633,"volume":2578,"transactions":9,"vwap":2126},"2025-05-20",39.81,1105800,{"date":2580,"open":2041,"high":1887,"low":2581,"close":1581,"change":1762,"percent_change":998,"volume":2582,"transactions":9,"vwap":1581},"2025-05-19",38.3,899500,{"date":2584,"open":2585,"high":1590,"low":2011,"close":2005,"change":830,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2005},"2025-05-16",39.35,1.18,2340000,{"date":2589,"open":2590,"high":2591,"low":2057,"close":1760,"change":1617,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1760},"2025-05-15",39.36,39.54,-2.18,1339100,{"date":2595,"open":2274,"high":1926,"low":2274,"close":1545,"change":965,"percent_change":374,"volume":2596,"transactions":9,"vwap":1545},"2025-05-14",1386500,{"date":2598,"open":2599,"high":1501,"low":2600,"close":2069,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2069},"2025-05-13",37.92,37.65,1.89,4.98,2905000,{"date":2605,"open":1910,"high":1887,"low":2606,"close":1663,"change":896,"percent_change":2078,"volume":2607,"transactions":9,"vwap":1663},"2025-05-12",37.82,1657700,{"date":2609,"open":2610,"high":2611,"low":1699,"close":2612,"change":231,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-09",38.6,38.86,37.87,-1.3,1594900,{"date":2616,"open":2274,"high":2274,"low":2612,"close":1640,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":1640},"2025-05-08",-0.62,-1.59,2364400,{"date":2621,"open":1945,"high":2077,"low":2011,"close":1973,"change":75,"percent_change":1190,"volume":2622,"transactions":9,"vwap":1973},"2025-05-07",1462100,{"date":2624,"open":2625,"high":2094,"low":1590,"close":1604,"change":885,"percent_change":2416,"volume":2626,"transactions":9,"vwap":1604},"2025-05-06",39.74,1206200,{"date":2628,"open":2629,"high":2077,"low":2004,"close":150,"change":799,"percent_change":357,"volume":2630,"transactions":9,"vwap":150},"2025-05-05",39.47,1859200,{"date":2632,"open":2633,"high":1430,"low":2025,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-02",43.37,39.64,-2.91,-6.84,5435600,{"date":2639,"open":2640,"high":2641,"low":2404,"close":2462,"change":1122,"percent_change":2127,"volume":2642,"transactions":9,"vwap":2462},"2025-05-01",42.24,42.91,1407200,{"date":2644,"open":2645,"high":1392,"low":1952,"close":2646,"change":104,"percent_change":2116,"volume":2647,"transactions":9,"vwap":2646},"2025-04-30",40.9,42.51,2451200,{"date":2649,"open":1952,"high":2532,"low":1937,"close":1520,"change":818,"percent_change":1633,"volume":2650,"transactions":9,"vwap":1520},"2025-04-29",1447300,{"date":2652,"open":2371,"high":1522,"low":2653,"close":2305,"change":347,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2305},"2025-04-28",40.18,1.86,1329200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":1576,"change":538,"percent_change":154,"volume":2661,"transactions":9,"vwap":1576},"2025-04-25",39.96,40.42,39.79,826700,{"date":2663,"open":2572,"high":1508,"low":1894,"close":2135,"change":139,"percent_change":1288,"volume":2664,"transactions":9,"vwap":2135},"2025-04-24",1010600,{"date":2666,"open":2585,"high":1500,"low":1622,"close":1894,"change":2667,"percent_change":1288,"volume":2668,"transactions":9,"vwap":1894},"2025-04-23",0.65,1292700,{"date":181,"open":1656,"high":2391,"low":1873,"close":2611,"change":41,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2611},1.91,1599700]