[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EE":3,"homepage-market-summary":34,"stock-historical-EE":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EE","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},"Excelerate Energy, Inc.","NYSE",null,"NATURAL GAS DISTRIBUTION","Excelerate Energy Inc. offers comprehensive LNG solutions by providing integrated services throughout the LNG value chain. The company delivers a full range of regasification services, including Floating Storage and Regasification Units (FSRUs), infrastructure development, and the supply of LNG and natural gas. With operational presence in several countries - Argentina, Bangladesh, Brazil, Finland, Germany, Pakistan, the United Arab Emirates (UAE), and the United States. The company generates revenue through Terminal Services, as well as from LNG, gas, and power. These revenues are derived from its vertically integrated activities in LNG sourcing, transportation, regasification, and power generation.","1,046","The Woodlands, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1063,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},32.54,32.01,33.22,32.11,0.43,1.34,338918.30504,9219,32.6646,43.175,24.89,412672.195249828,41.8,1122,{"status":35,"indices":36,"watchlist":80,"sectors":101,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,87,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":25,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},21.285,415540,151672148.812457,25.93,"2025-04-22",[185,186,196,206,217,227,238,249,260,270,281,292,303,314,325,335,346,356,367,377,386,396,407,418,429,440,450,461,471,482,492,502,512,523,533,544,554,563,572,581,592,603,613,621,630,640,650,660,669,680,691,700,709,718,729,735,744,751,759,766,772,781,789,794,800,807,813,821,829,838,845,853,861,867,875,884,893,901,910,917,925,934,942,949,957,964,970,977,984,990,998,1003,1011,1017,1025,1033,1040,1048,1054,1060,1067,1075,1083,1092,1100,1106,1115,1123,1130,1136,1143,1150,1156,1164,1171,1178,1184,1191,1196,1203,1211,1217,1223,1230,1238,1244,1252,1257,1262,1270,1275,1281,1287,1292,1297,1302,1308,1317,1325,1330,1335,1340,1344,1349,1354,1359,1365,1372,1379,1386,1395,1402,1410,1417,1424,1433,1441,1448,1454,1459,1466,1474,1482,1487,1493,1501,1506,1514,1521,1529,1537,1545,1551,1557,1564,1569,1574,1579,1583,1588,1595,1602,1609,1616,1625,1633,1640,1649,1657,1665,1672,1678,1686,1694,1700,1708,1715,1721,1728,1735,1743,1751,1757,1763,1769,1776,1782,1789,1796,1805,1813,1820,1824,1830,1836,1842,1850,1855,1862,1868,1876,1883,1890,1896,1902,1908,1916,1923,1931,1938,1946,1954,1962,1970,1975,1983,1991,1997,2006,2012,2021,2027,2033,2038,2043,2048,2055,2059,2063,2070,2076,2083,2089,2097,2104,2109,2118,2126,2131,2139,2146,2153,2159,2166,2173,2179,2183,2188,2195,2202,2208,2214,2221,2228,2235,2241,2248,2255,2261,2266,2271,2278,2283,2289,2294,2301,2307,2312,2319,2323,2328,2331,2337,2341,2347,2351,2356,2362,2368,2374,2379,2385,2390,2395,2401,2407,2413,2418,2425,2432,2438,2443,2448,2456,2462,2468,2475,2482,2488,2493,2499,2505,2511,2519,2526,2533,2539,2546,2552,2559,2566,2573,2579,2585,2594,2602,2608,2616,2621,2628,2633,2639,2644,2650,2656,2662,2667,2674,2679,2684,2691,2696,2703,2709,2715,2722,2729,2735,2741,2747,2750,2756,2762,2767,2771],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",31.98,32.42,31.62,-0.02,-0.06,394619.254643,6749,32.1621,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":192,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",32.44,33.1,32.04,32.13,-0.19,308249.586214,5692,32.217,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",32.49,32.78,32.025,32.19,-0.65,-1.98,342923.677807,6866,32.2009,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",33.27,32.685,32.84,-0.25,-0.76,253526.030403,5995,32.8624,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",33.46,33.53,32.68,33.09,-0.48,-1.43,247249.577355,5777,33.0361,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",33.76,34.055,33.18,33.57,-0.4,-1.18,338118.284387,7613,33.6081,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",34.14,34.59,33.88,33.97,-0.49,-1.42,307226.833175,6212,34.0932,{"date":261,"open":240,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",35.45,33.34,34.46,0.54,1.59,512463.494377,9622,34.7352,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",35.79,35.925,33.28,33.92,-2.1,-5.83,1062831.367849,14431,34.147,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",36.65,36.88,35.8,36.02,-0.62,-1.69,978429.34401,10374,36.1861,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",37.81,38.04,36.54,36.64,-1.07,-2.84,527338.142726,8549,36.916,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",36.15,37.87,35.65,37.71,1.76,4.9,701898.688619,10853,37.101,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",37.76,38.22,35.9,35.95,-1.83,-4.84,519764.437594,8243,36.3822,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",38.79,37.22,37.78,-0.63,-1.64,633571.434986,11531,37.9326,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",39.03,39.625,38,38.41,-0.2,-0.52,357540.971697,7918,38.3936,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",39.73,38.44,38.61,-0.71,-1.81,246859.32256,6542,38.7682,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",39.52,40.06,38.8,39.32,0.02,0.05,369135.332189,7270,39.3203,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",40.03,38.67,39.3,-0.73,-1.82,517544.011743,12757,39.2029,{"date":378,"open":379,"high":380,"low":379,"close":369,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",39.4,40.48,0.33,0.83,306999.353338,7281,40.0086,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":342,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",40.32,40.7799,39.5914,39.7,-1.29,253121.614603,5563,39.984,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",38.92,40.45,38.305,40.22,1.21,3.1,324335.508511,7211,39.9457,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",39.72,40,38.5,39.01,-0.61,-1.54,277244.856031,7041,39.0235,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",38.93,39.89,38.6,39.62,1.06,2.75,345711.156742,5917,39.4946,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",39.94,40.74,38.35,38.56,-1.06,-2.68,229566.504094,4920,38.9095,{"date":441,"open":442,"high":443,"low":444,"close":423,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",38.99,39.85,38.74,0.42,1.07,245411.373902,6209,39.3935,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",39.49,40.71,38.885,39.2,-0.45,-1.13,410306.465733,8001,39.2919,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",38.95,40.77,39.65,0.22,0.56,396977.490923,6853,40.0054,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",39.12,39.565,38.21,39.43,0.08,0.2,400332.136424,8654,39.2211,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":115,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",39.595,40.19,38.25,39.35,-0.03,663532.845711,11382,39.427,{"date":493,"open":494,"high":421,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",38.38,37.925,39.36,1.22,3.2,641402.571068,10380,39.1819,{"date":503,"open":504,"high":475,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",37.4,36.74,38.14,0.89,2.39,466175.7271,9436,37.6469,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",36.6,37.63,36.29,37.25,1.17,3.24,375362.100115,9050,37.1927,{"date":524,"open":283,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",36.9625,35.93,36.08,-0.55,-1.5,251946.25478,8321,36.1627,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",35.88,36.67,35.38,36.63,1.03,2.89,220672.909461,5206,36.3849,{"date":545,"open":546,"high":319,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",35.7,35.19,35.6,-0.15,-0.42,273022.846787,7850,35.6183,{"date":555,"open":556,"high":296,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",35.51,35.75,0.39,1.1,248147.990215,6517,35.911,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":549,"percent_change":550,"volume":569,"transactions":570,"vwap":571},"2026-08-11",35.86,36.59,35.33,35.36,328561.842678,9046,35.5168,{"date":573,"open":574,"high":575,"low":547,"close":556,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",35.34,36.06,0.64,1.84,407798.301541,9675,35.5966,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",37.99,38.135,34.81,34.87,-2.99,-7.9,488370.024804,11577,35.9797,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",37.74,38.855,37.3,37.86,-0.64,-1.66,569287.674035,10818,37.9434,{"date":604,"open":605,"high":606,"low":607,"close":411,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",39.53,39.635,38.15,-0.7,-1.79,424530.027512,8746,38.5481,{"date":614,"open":398,"high":615,"low":317,"close":455,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",39.54,0.17,0.44,312426.725643,7896,39.2011,{"date":622,"open":623,"high":624,"low":625,"close":337,"change":626,"percent_change":413,"volume":627,"transactions":628,"vwap":629},"2026-08-03",39,39.33,38.71,-0.24,293658.77605,7236,39.0501,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":425,"volume":637,"transactions":638,"vwap":639},"2026-07-31",38.94,39.445,38.18,39.27,1.05,271615.131073,7903,39.1491,{"date":641,"open":642,"high":643,"low":644,"close":317,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",37.33,38.32,37.18,0.96,2.58,232443.245544,6824,37.8917,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":202,"volume":657,"transactions":658,"vwap":659},"2026-07-29",37.88,38.08,36.97,37.26,-0.07,258792.164919,7467,37.2721,{"date":661,"open":662,"high":662,"low":663,"close":642,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",38.03,37.06,-0.34,-0.9,220435.90214,6062,37.3331,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",39.18,39.26,37.3178,37.67,-0.96,-2.49,353448.30675,7831,37.6489,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",39.74,40.5,38.565,38.63,-1.05,-2.65,190884.568897,6649,38.9826,{"date":692,"open":693,"high":694,"low":361,"close":695,"change":696,"percent_change":381,"volume":697,"transactions":698,"vwap":699},"2026-07-23",39.64,40.095,39.68,0.13,335520.271161,8428,39.7468,{"date":701,"open":702,"high":410,"low":703,"close":704,"change":110,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",39.48,39.1933,39.55,0.15,292347.242209,7049,39.4961,{"date":710,"open":711,"high":712,"low":350,"close":452,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",39.17,40.11,0.58,1.49,249297.953583,6508,39.5668,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",39.28,40.13,38.0501,38.91,-0.04,-0.1,431752.851006,9071,39.4046,{"date":730,"open":731,"high":732,"low":398,"close":463,"change":342,"percent_change":733,"volume":734,"transactions":9,"vwap":463},"2026-07-17",39.38,39.99,-1.32,341700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",38.4,39.805,38.2,39.47,0.99,2.57,296300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":222,"percent_change":212,"volume":750,"transactions":9,"vwap":749},"2026-07-15",38.45,39.060001,38.099998,38.48,223600,{"date":752,"open":740,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",39.51,38.42,38.73,-0.27,-0.69,224200,{"date":760,"open":761,"high":762,"low":763,"close":623,"change":764,"percent_change":764,"volume":765,"transactions":9,"vwap":623},"2026-07-13",39.07,39.69,38.96,0,219200,{"date":767,"open":625,"high":623,"low":768,"close":623,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":623},"2026-07-10",38.28,0.67,1.75,158800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",39.029999,39.335,38.265,38.33,-1.24,-3.13,207500,{"date":782,"open":496,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",39.855,38.585,39.57,0.79,2.04,331800,{"date":790,"open":791,"high":476,"low":791,"close":792,"change":110,"percent_change":705,"volume":793,"transactions":9,"vwap":792},"2026-07-07",37.89,38.78,244500,{"date":795,"open":796,"high":702,"low":796,"close":797,"change":42,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-06",38.049999,38.72,1.92,291600,{"date":801,"open":349,"high":802,"low":803,"close":583,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":583},"2026-07-02",38.665,37.37,0.01,0.03,287000,{"date":808,"open":809,"high":810,"low":642,"close":811,"change":115,"percent_change":488,"volume":812,"transactions":9,"vwap":811},"2026-07-01",37.48,38.3,37.98,282200,{"date":814,"open":815,"high":816,"low":817,"close":583,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":583},"2026-06-30",37.24,38.43,37.040001,0.95,2.56,466000,{"date":822,"open":823,"high":824,"low":825,"close":817,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":817},"2026-06-29",37.46,37.94,37.02,-0.66,-1.75,299800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",37.34,38.435,37.14,37.7,0.3,0.8,1019000,{"date":839,"open":535,"high":840,"low":841,"close":504,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":504},"2026-06-25",37.5,35.81,1.7,4.76,602600,{"date":846,"open":847,"high":848,"low":849,"close":546,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":546},"2026-06-24",35.67,36.09,35.2,-0.36,-1,346000,{"date":854,"open":855,"high":856,"low":568,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",35.61,36.415,36.060001,0.16,0.45,392700,{"date":862,"open":863,"high":864,"low":585,"close":318,"change":25,"percent_change":865,"volume":866,"transactions":9,"vwap":318},"2026-06-22",35.049999,36.25,3.88,275000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":155,"volume":874,"transactions":9,"vwap":872},"2026-06-18",34.51,34.97,33.98,34.56,0.12,673500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",34.43,34.96,34.23,34.44,-0.16,-0.46,301500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",35.13,35.64,34.24,34.6,-0.44,-1.26,462500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":786,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-15",33.82,35.23,33.45,35.040001,2.31,371000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",33.15,34.52,32.92,34.25,1.11,3.35,393000,{"date":911,"open":912,"high":254,"low":913,"close":914,"change":915,"percent_change":120,"volume":916,"transactions":9,"vwap":914},"2026-06-11",33.17,32.99,33.14,0.37,404900,{"date":918,"open":919,"high":920,"low":211,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",32.21,33.13,32.77,0.65,2.02,355900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",31.79,32.2,31.53,32.12,0.28,0.88,367700,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",32.59,33.21,31.84,-0.39,-1.21,293600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":881,"percent_change":255,"volume":948,"transactions":9,"vwap":947},"2026-06-05",32.07,32.75,32.029999,32.23,310400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":192,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-04",32.53,33.12,32.34,32.39,-0.18,309900,{"date":958,"open":945,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",33.37,32.45,-0.29,-0.89,268800,{"date":965,"open":966,"high":967,"low":930,"close":968,"change":873,"percent_change":915,"volume":969,"transactions":9,"vwap":968},"2026-06-02",32.61,32.91,32.74,434600,{"date":971,"open":972,"high":230,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",32.87,32.62,-0.32,-0.97,324200,{"date":978,"open":912,"high":979,"low":980,"close":981,"change":626,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",33.32,32.6,32.94,-0.72,395300,{"date":985,"open":986,"high":872,"low":987,"close":242,"change":392,"percent_change":988,"volume":989,"transactions":9,"vwap":242},"2026-05-28",34.47,32.63,-3.74,530000,{"date":991,"open":992,"high":993,"low":994,"close":986,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":986},"2026-05-27",35.49,35.53,34.32,-1.57,-4.36,313800,{"date":999,"open":1000,"high":536,"low":272,"close":1001,"change":764,"percent_change":764,"volume":1002,"transactions":9,"vwap":1001},"2026-05-26",36.26,36.040001,283500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1001,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1001},"2026-05-22",35.15,36.37,35.080002,0.75,2.13,254500,{"date":1012,"open":285,"high":1013,"low":1014,"close":1014,"change":664,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-21",35.99,35.29,-0.95,222100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":599,"volume":1024,"transactions":9,"vwap":1022},"2026-05-20",36.4,36.69,35.585,35.63,-0.6,258800,{"date":1026,"open":1022,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-19",36.39,35.22,36.23,0.26,0.72,254400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1030,"percent_change":42,"volume":1039,"transactions":9,"vwap":1038},"2026-05-18",35.915,36.43,35.42,35.97,186700,{"date":1041,"open":1042,"high":1043,"low":1037,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",35.76,36.225,35.71,-0.5,-1.38,272200,{"date":1049,"open":1050,"high":505,"low":1051,"close":1052,"change":115,"percent_change":488,"volume":1053,"transactions":9,"vwap":1052},"2026-05-14",36.33,36,36.21,200600,{"date":1055,"open":514,"high":1056,"low":887,"close":1057,"change":1058,"percent_change":665,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",36.99,36.22,-0.33,413500,{"date":1061,"open":546,"high":514,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",34.73,36.55,0.85,2.38,535800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":546,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":546},"2026-05-11",34.029999,35.89,33.522,1.81,5.34,635900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":382,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",32.65,34.27,32.26,33.89,2.51,536000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",30.99,33.85,30.825,33.060001,-1.28,-3.73,1041300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":940,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-06",35.27,35.815,34.080002,34.34,-3.4,613800,{"date":1101,"open":904,"high":855,"low":1102,"close":1103,"change":518,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",34.26,35.55,3.4,375400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",34.45,34.99,34.29,34.38,-0.09,-0.26,225700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":986,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":986},"2026-05-01",34.72,34.875,33.955,-0.43,-1.23,246500,{"date":1124,"open":1125,"high":863,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-30",33.4,34.9,1.42,4.24,647200,{"date":1131,"open":1132,"high":1133,"low":937,"close":1134,"change":764,"percent_change":764,"volume":1135,"transactions":9,"vwap":1134},"2026-04-29",33.63,33.965,33.48,390700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1134,"change":1141,"percent_change":626,"volume":1142,"transactions":9,"vwap":1134},"2026-04-28",33.94,34.22,33.39,-0.08,254300,{"date":1144,"open":1145,"high":1146,"low":903,"close":1147,"change":341,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",33.81,34.0099983,33.56,-0.59,223800,{"date":1151,"open":1152,"high":1153,"low":232,"close":240,"change":617,"percent_change":1154,"volume":1155,"transactions":9,"vwap":240},"2026-04-24",33.43,33.925,1.32,315300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":979,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":979},"2026-04-23",34.4,34.76,33.3,-0.74,-2.17,241500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":488,"percent_change":1112,"volume":1170,"transactions":9,"vwap":1169},"2026-04-22",34.33,34.37,33.795,34.060001,269900,{"date":1172,"open":1173,"high":567,"low":1174,"close":1175,"change":223,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-21",35.029999,33.52,34.09,-2.18,501800,{"date":1179,"open":1180,"high":574,"low":877,"close":1181,"change":1182,"percent_change":1183,"volume":852,"transactions":9,"vwap":1181},"2026-04-20",34.75,34.85,-0.05,-0.14,{"date":1185,"open":1186,"high":1187,"low":219,"close":1126,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1126},"2026-04-17",33.47,34.93,0.84,2.47,384200,{"date":1192,"open":240,"high":1193,"low":1194,"close":1169,"change":931,"percent_change":382,"volume":1195,"transactions":9,"vwap":1169},"2026-04-16",34.41,33.75,247500,{"date":1197,"open":1198,"high":1199,"low":920,"close":1200,"change":1201,"percent_change":266,"volume":1202,"transactions":9,"vwap":1200},"2026-04-15",33.25,34.19,33.78,0.53,225400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1198,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-04-14",33.5,33.87,32.57,-0.54,-1.6,328300,{"date":1212,"open":264,"high":586,"low":1213,"close":1214,"change":1148,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-13",33.33,33.79,-1.72,280100,{"date":1218,"open":1219,"high":546,"low":1220,"close":1111,"change":850,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1111},"2026-04-10",34.68,34.049999,-1.04,328100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":115,"percent_change":488,"volume":1229,"transactions":9,"vwap":1228},"2026-04-09",34.79,35.59,33.895,34.74,499600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1180,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1180},"2026-04-08",32.55,35.11,32.32,1.41,4.23,775000,{"date":1239,"open":1240,"high":1241,"low":1240,"close":263,"change":1242,"percent_change":265,"volume":1243,"transactions":9,"vwap":263},"2026-04-07",32.93,33.65,0.18,285600,{"date":1245,"open":1246,"high":22,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-06",32.52,32.43,33.16,0.41,1.25,253900,{"date":1253,"open":1254,"high":221,"low":1254,"close":945,"change":713,"percent_change":1255,"volume":1256,"transactions":9,"vwap":945},"2026-04-02",32.099998,1.8,349800,{"date":1258,"open":914,"high":1080,"low":1259,"close":1259,"change":1260,"percent_change":988,"volume":1261,"transactions":9,"vwap":1259},"2026-04-01",32.17,-1.25,528500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":381,"volume":1269,"transactions":9,"vwap":1267},"2026-03-31",33.6,34.064999,32.82,33.42,0.11,745800,{"date":1271,"open":1214,"high":1272,"low":1088,"close":1273,"change":549,"percent_change":456,"volume":1274,"transactions":9,"vwap":1273},"2026-03-30",34.17,33.31,517600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":229,"change":835,"percent_change":71,"volume":1280,"transactions":9,"vwap":229},"2026-03-27",32.97,33.84,32.8,602200,{"date":1282,"open":1174,"high":1283,"low":1284,"close":1248,"change":664,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1248},"2026-03-26",34.02,33.099998,-1.01,491600,{"date":1288,"open":1289,"high":1078,"low":972,"close":1205,"change":1221,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1205},"2026-03-25",34.15,-3.01,538100,{"date":1293,"open":254,"high":1294,"low":254,"close":1295,"change":705,"percent_change":617,"volume":1296,"transactions":9,"vwap":1295},"2026-03-24",35.98,34.54,506300,{"date":1298,"open":980,"high":1295,"low":980,"close":1299,"change":1300,"percent_change":1128,"volume":1301,"transactions":9,"vwap":1299},"2026-03-23",34.39,1.4,432700,{"date":1303,"open":586,"high":1304,"low":221,"close":913,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":913},"2026-03-20",35,-1.92,-5.5,897900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-19",34.58,36.14,33.863,34.91,0.77,2.26,602800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":251,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":251},"2026-03-18",34.64,34.65,33.91,-0.51,-1.47,422900,{"date":1326,"open":879,"high":1327,"low":1119,"close":1320,"change":786,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1320},"2026-03-17",34.82,2.33,287500,{"date":1331,"open":1332,"high":1117,"low":1241,"close":1333,"change":125,"percent_change":162,"volume":1334,"transactions":9,"vwap":1333},"2026-03-16",33.9,33.86,501000,{"date":1336,"open":1289,"high":1337,"low":937,"close":1338,"change":890,"percent_change":392,"volume":1339,"transactions":9,"vwap":1338},"2026-03-13",34.3,33.61,328600,{"date":1341,"open":878,"high":1304,"low":1146,"close":1220,"change":1015,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1220},"2026-03-12",-2.71,399700,{"date":1345,"open":526,"high":1346,"low":878,"close":1304,"change":975,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1304},"2026-03-11",35.94,-2.7,343600,{"date":1350,"open":1351,"high":308,"low":1346,"close":1038,"change":245,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1038},"2026-03-10",36.98,-3.18,480300,{"date":1355,"open":1038,"high":840,"low":847,"close":1356,"change":518,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-09",37.15,3.25,584300,{"date":1360,"open":1051,"high":1361,"low":1362,"close":1294,"change":1242,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1294},"2026-03-06",36.375,35.35,0.5,656800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":285,"change":436,"percent_change":1370,"volume":1371,"transactions":9,"vwap":285},"2026-03-05",38.17,38.475,35.77,-6.96,1177700,{"date":1373,"open":1374,"high":1375,"low":746,"close":749,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":749},"2026-03-04",39.86,40.040001,-1.88,-4.66,849300,{"date":1380,"open":29,"high":29,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-03",39.705,40.36,-1.63,-3.88,826600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-02",42,42.94,40.56,41.99,1.74,4.32,873200,{"date":1396,"open":1397,"high":1398,"low":371,"close":1399,"change":42,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-27",40.82,41.099998,40.25,1.85,1154200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":358,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":358},"2026-02-26",39.71,42.23,35.173,-3.37,-7.86,893000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":859,"percent_change":424,"volume":1416,"transactions":9,"vwap":1415},"2026-02-25",42.61,42.92,41.78,42.89,312800,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":110,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-24",43.07,41.59,42.44,0.14,329000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",42.59,43.02,42.029999,42.38,0.23,0.55,309700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":466,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-20",41.93,42.5,41.53,42.15,0.52,349200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1435,"change":696,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1435},"2026-02-19",41.95,42.31,41.285,0.31,316700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":32,"change":362,"percent_change":363,"volume":1453,"transactions":9,"vwap":32},"2026-02-18",42.43,43.035,41.6,745100,{"date":1455,"open":32,"high":1456,"low":1457,"close":1414,"change":192,"percent_change":1183,"volume":1458,"transactions":9,"vwap":1414},"2026-02-17",42.28,41.19,297700,{"date":1460,"open":1461,"high":1435,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-13",40.38,41.84,1.48,3.67,292000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1382,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1382},"2026-02-12",41.23,41.535,40.049999,-0.84,-2.04,364100,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-11",39.9,41.21,41.2,2.08,5.32,334900,{"date":1483,"open":1484,"high":1485,"low":494,"close":473,"change":24,"percent_change":907,"volume":1486,"transactions":9,"vwap":473},"2026-02-10",38.57,39.278,222500,{"date":1488,"open":817,"high":755,"low":817,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-09",38.69,1.58,4.26,243900,{"date":1494,"open":1495,"high":1496,"low":1063,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-06",37.44,37.64,37.11,1.31,3.66,456800,{"date":1502,"open":1503,"high":1504,"low":1173,"close":285,"change":1505,"percent_change":931,"volume":1432,"transactions":9,"vwap":285},"2026-02-05",35.24,36.144,0.1,{"date":1507,"open":1508,"high":1509,"low":1510,"close":546,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":546},"2026-02-04",36.7,36.84,35.317,-0.85,-2.33,394200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1063,"change":1519,"percent_change":1127,"volume":1520,"transactions":9,"vwap":1063},"2026-02-03",36.48,36.81,36.07,0.51,303200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1001,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1001},"2026-02-02",36.56,37.17,36.029999,-1.31,-3.51,465000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-30",36.3,37.58,37.35,0.62,1.69,505400,{"date":1538,"open":1539,"high":1495,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-29",36.93,36.17,36.73,0.46,1.27,361300,{"date":1546,"open":1547,"high":1019,"low":1021,"close":1548,"change":922,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-28",35.87,36.27,1.82,435500,{"date":1552,"open":1553,"high":1013,"low":1553,"close":1554,"change":1031,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-27",34.785,35.62,2.06,381300,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1126,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1126},"2026-01-26",36.45,34.89,-1.16,-3.22,769300,{"date":1565,"open":1362,"high":848,"low":1566,"close":857,"change":424,"percent_change":1567,"volume":1568,"transactions":9,"vwap":857},"2026-01-23",35.061001,3.03,374400,{"date":1570,"open":1146,"high":1571,"low":1146,"close":1304,"change":467,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1304},"2026-01-22",35.0099983,1.63,567300,{"date":1575,"open":1200,"high":1181,"low":1576,"close":880,"change":518,"percent_change":1577,"volume":1578,"transactions":9,"vwap":880},"2026-01-21",33.73,3.52,569500,{"date":1580,"open":959,"high":1147,"low":968,"close":219,"change":805,"percent_change":1581,"volume":1582,"transactions":9,"vwap":219},"2026-01-20",0.09,445100,{"date":1584,"open":945,"high":1585,"low":220,"close":1586,"change":915,"percent_change":120,"volume":1587,"transactions":9,"vwap":1586},"2026-01-16",33.77,33.24,644400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":972,"change":1593,"percent_change":1463,"volume":1594,"transactions":9,"vwap":972},"2026-01-15",32.33,32.98,32,0.48,368900,{"date":1596,"open":1597,"high":1266,"low":1598,"close":954,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":954},"2026-01-14",31.66,31.65,0.82,2.6,393600,{"date":1603,"open":1604,"high":1234,"low":1605,"close":1606,"change":1314,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-13",31.23,30.445,31.57,2.5,480900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":155,"percent_change":1615,"volume":1339,"transactions":9,"vwap":1614},"2026-01-12",30.25,30.96,30.14,30.8,1.15,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-09",30,30.94,29.98,30.45,0.69,2.32,312500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1615,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-08",28.61,29.99,28.46,29.76,4.02,314700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1627,"change":859,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1627},"2026-01-07",28.11,28.72,27.79,1.6,189300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-06",28.86,28.95,28.01,28.16,-0.83,-2.86,302400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":922,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-05",29.125,29.55,28.08,28.99,2.29,288900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":539,"volume":1664,"transactions":9,"vwap":1662},"2026-01-02",27.84,28.49,27.65,28.34,0.29,233200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":363,"percent_change":1242,"volume":1671,"transactions":9,"vwap":1670},"2025-12-31",28,28.24,27.82,28.049999,205400,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1667,"change":192,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1667},"2025-12-30",28.58,27.88,-0.21,205700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1008,"volume":1685,"transactions":9,"vwap":1683},"2025-12-29",27.99,28.32,27.67,28.059999,0.21,255400,{"date":1687,"open":1644,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-26",28.37,27.48,27.85,-0.22,-0.78,205300,{"date":1695,"open":1635,"high":1629,"low":1696,"close":1697,"change":1698,"percent_change":939,"volume":1699,"transactions":9,"vwap":1697},"2025-12-24",27.955,28.07,-0.11,106300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":91,"volume":1707,"transactions":9,"vwap":1705},"2025-12-23",27.4,28.23,27.37,28.18,0.92,225300,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1439,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-22",26.92,27.74,27.26,1.94,295300,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1542,"percent_change":770,"volume":1720,"transactions":9,"vwap":1719},"2025-12-19",26.15,26.99,26.74,332800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":191,"percent_change":1141,"volume":1727,"transactions":9,"vwap":1726},"2025-12-18",26.47,26.7,26.195,26.28,303400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1242,"percent_change":1622,"volume":1734,"transactions":9,"vwap":1733},"2025-12-17",26.049999,26.35,25.665,26.3,317800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":757,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-16",26.55,26.89,26.040001,26.12,-2.57,376600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1120,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-15",27.02,27.32,26.46,26.81,-1.58,410900,{"date":1752,"open":1753,"high":1670,"low":1754,"close":1755,"change":1684,"percent_change":135,"volume":1756,"transactions":9,"vwap":1755},"2025-12-12",27.58,27.19,27.24,411100,{"date":1758,"open":1759,"high":1755,"low":1719,"close":1760,"change":1676,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-11",27.040001,27.030001,-0.77,299300,{"date":1764,"open":1635,"high":1765,"low":1766,"close":1755,"change":1767,"percent_change":1527,"volume":1768,"transactions":9,"vwap":1755},"2025-12-10",28.27,27.15,-0.99,472200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1703,"change":130,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1703},"2025-12-09",27.8,28.35,27.72,1.44,207400,{"date":1777,"open":1778,"high":1778,"low":1773,"close":1779,"change":1471,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-08",28.57,27.83,-2.93,224500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":202,"percent_change":826,"volume":1788,"transactions":9,"vwap":1787},"2025-12-05",28.69,29.33,28.62,28.67,287800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1642,"change":1242,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1642},"2025-12-04",28.53,28.88,28.38,0.63,175500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-03",27.92,28.81,27.784,28.68,0.98,3.54,299700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":413,"volume":1812,"transactions":9,"vwap":1810},"2025-12-02",28.09,28.1,27.54,27.7,-0.17,354700,{"date":1814,"open":1815,"high":1627,"low":1816,"close":1817,"change":1676,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-01",27.9,27.73,27.87,-0.75,678700,{"date":1821,"open":1702,"high":1807,"low":1822,"close":1653,"change":1201,"percent_change":798,"volume":1823,"transactions":9,"vwap":1653},"2025-11-28",27.27,195500,{"date":1825,"open":1826,"high":1661,"low":1826,"close":1827,"change":1599,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-26",26.78,27.55,3.07,256300,{"date":1831,"open":1832,"high":1745,"low":1833,"close":1834,"change":1183,"percent_change":342,"volume":1835,"transactions":9,"vwap":1834},"2025-11-25",26.61,26.36,26.73,321900,{"date":1837,"open":1737,"high":1838,"low":1839,"close":1840,"change":873,"percent_change":859,"volume":1841,"transactions":9,"vwap":1840},"2025-11-24",27.18,26.19,26.87,363100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":858,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-21",26.6,27.01,25.78,26.75,0.6,553900,{"date":1851,"open":1738,"high":1852,"low":1853,"close":1854,"change":724,"percent_change":549,"volume":909,"transactions":9,"vwap":1854},"2025-11-20",27.39,26.49,26.59,{"date":1856,"open":1857,"high":1822,"low":1858,"close":1859,"change":598,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-19",26.77,26.45,26.63,-2.35,272600,{"date":1863,"open":1864,"high":1865,"low":1724,"close":1822,"change":362,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1822},"2025-11-18",27.3,27.61,0.07,461500,{"date":1869,"open":1816,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-17",28.5,27.16,27.25,-0.28,-1.02,598100,{"date":1877,"open":1878,"high":1809,"low":1879,"close":1880,"change":539,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-14",26.29,26.21,27.53,3.89,411500,{"date":1884,"open":1885,"high":1886,"low":1730,"close":1887,"change":330,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-13",27.08,27.305,26.5,-2.32,509600,{"date":1891,"open":1892,"high":1893,"low":1826,"close":1894,"change":115,"percent_change":724,"volume":1895,"transactions":9,"vwap":1894},"2025-11-12",27.1,27.64,27.13,415200,{"date":1897,"open":1659,"high":1898,"low":1899,"close":1900,"change":1161,"percent_change":687,"volume":1901,"transactions":9,"vwap":1900},"2025-11-11",27.845,26.875,27.14,387800,{"date":1903,"open":1771,"high":1904,"low":1905,"close":1675,"change":1446,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1675},"2025-11-10",28.22,27.75,1.12,341400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":287,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-07",28.8,28.89,27.35,27.57,-2.2,700500,{"date":1917,"open":1636,"high":1918,"low":1680,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-06",30.37,28.19,1.88,7.15,991700,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-05",25.6,26.48,26.31,0.71,2.77,363000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1925,"change":1936,"percent_change":858,"volume":1937,"transactions":9,"vwap":1925},"2025-11-04",25.13,25.85,24.9,0.04,363900,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-03",25.86,25.33,25.56,-0.35,-1.35,392400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":725,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-31",26.11,26.22,25.695,25.91,-0.38,433900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":769,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-30",25.28,26.23,25.19,26.01,2.64,664500,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-29",26.059999,25.195,25.34,-0.53,-2.05,311300,{"date":1971,"open":1972,"high":1964,"low":30,"close":1973,"change":1794,"percent_change":1607,"volume":1974,"transactions":9,"vwap":1973},"2025-10-28",25.37,25.87,555800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1561,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",26.62,26.8,25.09,25.24,-4.39,568300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1986},"2025-10-24",25.76,26.4,25.445,0.7,2.72,520600,{"date":1992,"open":1879,"high":1993,"low":1994,"close":1995,"change":1183,"percent_change":1208,"volume":1996,"transactions":9,"vwap":1995},"2025-10-23",26.37,25.67,25.7,334700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-22",27.46,27.52,25.46,25.84,-1.44,-5.28,494000,{"date":2007,"open":1644,"high":2008,"low":2009,"close":2009,"change":330,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-21",28.405,27.28,-2.26,404100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-20",27.6,28.26,27.2,27.91,0.59,2.16,718200,{"date":2022,"open":1670,"high":2023,"low":2024,"close":1746,"change":1511,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1746},"2025-10-17",28.29,27.12,-3.02,503800,{"date":2028,"open":2029,"high":2030,"low":2017,"close":2031,"change":1811,"percent_change":1023,"volume":2032,"transactions":9,"vwap":2031},"2025-10-16",28.59,28.97,28.17,406500,{"date":2034,"open":1773,"high":2035,"low":1773,"close":1662,"change":1599,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1662},"2025-10-15",28.455,2.98,724800,{"date":2039,"open":1845,"high":2040,"low":2041,"close":2000,"change":1505,"percent_change":17,"volume":2042,"transactions":9,"vwap":2000},"2025-10-14",27.795,26.9,613600,{"date":2044,"open":1894,"high":2045,"low":1857,"close":2046,"change":2047,"percent_change":1392,"volume":1353,"transactions":9,"vwap":2046},"2025-10-13",27.56,27.42,0.47,{"date":2049,"open":2050,"high":2051,"low":2041,"close":2052,"change":1148,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-10",27.38,27.725,26.95,-2.14,469400,{"date":2056,"open":1753,"high":1675,"low":1894,"close":1809,"change":881,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1809},"2025-10-09",-0.58,729500,{"date":2060,"open":1748,"high":1816,"low":1739,"close":1810,"change":1188,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1810},"2025-10-08",3.13,537200,{"date":2064,"open":2065,"high":1745,"low":2066,"close":2067,"change":2068,"percent_change":908,"volume":2069,"transactions":9,"vwap":2067},"2025-10-07",26,25.714,26.86,0.87,516700,{"date":2071,"open":2072,"high":1711,"low":2073,"close":2074,"change":1268,"percent_change":24,"volume":2075,"transactions":9,"vwap":2074},"2025-10-06",25.89,25.36,25.99,607200,{"date":2077,"open":1933,"high":2078,"low":1933,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-03",25.94,25.88,0.81,3.23,382200,{"date":2084,"open":2001,"high":2085,"low":2086,"close":2087,"change":1943,"percent_change":1046,"volume":2088,"transactions":9,"vwap":2087},"2025-10-02",25.72,24.945,25.07,324300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1430,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-01",25.059999,25.66,24.855,25.42,0.91,315000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1958,"change":1663,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1958},"2025-09-30",24.65,25.29,24.63,1.16,383100,{"date":2105,"open":2106,"high":2106,"low":2107,"close":1935,"change":244,"percent_change":1749,"volume":2108,"transactions":9,"vwap":1935},"2025-09-29",25.41,24.725,474200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-26",24.99,25.44,24.8,25.3,0.34,1.36,399900,{"date":2119,"open":2114,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-25",25.68,24.94,24.96,-0.41,-1.62,414200,{"date":2127,"open":2128,"high":2129,"low":2128,"close":1972,"change":17,"percent_change":1774,"volume":2130,"transactions":9,"vwap":1972},"2025-09-24",25.15,25.74,438900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1706,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-23",24.12,25.5,24.049999,25.01,3.82,527100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":110,"percent_change":125,"volume":2145,"transactions":9,"vwap":2144},"2025-09-22",23.91,24.25,23.69,24.09,346600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":974,"percent_change":1526,"volume":2152,"transactions":9,"vwap":2151},"2025-09-19",24.35,24.44,23.9,24.030001,398100,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2148,"change":17,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2148},"2025-09-18",23.92,24.695,1.5,393700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1684,"percent_change":932,"volume":2165,"transactions":9,"vwap":2164},"2025-09-17",23.85,24.19,23.815,23.99,250200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":725,"percent_change":550,"volume":2172,"transactions":9,"vwap":2171},"2025-09-16",23.96,24.1,23.551,23.78,276300,{"date":2174,"open":2150,"high":2175,"low":2176,"close":2177,"change":1811,"percent_change":351,"volume":2178,"transactions":9,"vwap":2177},"2025-09-15",24.23,23.745,23.88,186500,{"date":2180,"open":2150,"high":2133,"low":2181,"close":2135,"change":616,"percent_change":1928,"volume":2182,"transactions":9,"vwap":2135},"2025-09-12",23.81,290800,{"date":2184,"open":2185,"high":2141,"low":2186,"close":2177,"change":858,"percent_change":769,"volume":2187,"transactions":9,"vwap":2177},"2025-09-11",23.56,23.435,222900,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1988,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-10",23.19,23.89,23.72,3.04,386200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":804,"percent_change":1936,"volume":2201,"transactions":9,"vwap":2200},"2025-09-09",23.1,23.48,22.95,23.02,228000,{"date":2203,"open":2161,"high":2191,"low":2204,"close":2205,"change":757,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-08",22.86,23.01,-2.91,422300,{"date":2209,"open":2210,"high":2177,"low":2211,"close":2212,"change":724,"percent_change":1811,"volume":2213,"transactions":9,"vwap":2212},"2025-09-05",23.65,23.23,23.7,311200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":445,"percent_change":1255,"volume":2220,"transactions":9,"vwap":2219},"2025-09-04",23.33,23.765,23.3,23.74,323200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1045,"percent_change":276,"volume":2227,"transactions":9,"vwap":2226},"2025-09-03",23.79,24.02,23.26,23.32,587100,{"date":2229,"open":2230,"high":2231,"low":2192,"close":2232,"change":1023,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-02",24.3,24.55,23.82,-2.46,318700,{"date":2236,"open":2113,"high":2237,"low":2238,"close":2239,"change":939,"percent_change":995,"volume":2240,"transactions":9,"vwap":2239},"2025-08-29",24.81,24.34,24.42,277100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2237,"change":915,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2237},"2025-08-28",24.41,24.82,24.15,1.51,283300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2149,"change":1952,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2149},"2025-08-27",24.95,25.17,24.37,-1.53,377400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2244,"change":1363,"percent_change":1555,"volume":2260,"transactions":9,"vwap":2244},"2025-08-26",24.16,24.88,23.97,417500,{"date":2262,"open":2239,"high":2263,"low":2230,"close":2264,"change":202,"percent_change":1692,"volume":2265,"transactions":9,"vwap":2264},"2025-08-25",24.801,24.32,313700,{"date":2267,"open":2175,"high":2101,"low":2268,"close":2269,"change":873,"percent_change":57,"volume":2270,"transactions":9,"vwap":2269},"2025-08-22",24.035,24.51,780900,{"date":2272,"open":2273,"high":2243,"low":2274,"close":2275,"change":1988,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-21",23.61,23.52,24.39,2.95,341800,{"date":2279,"open":2143,"high":2280,"low":2281,"close":2143,"change":696,"percent_change":1431,"volume":2282,"transactions":9,"vwap":2143},"2025-08-20",23.84,23.38,416700,{"date":2284,"open":2285,"high":2191,"low":2286,"close":2185,"change":202,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2185},"2025-08-19",23.75,23.37,-0.8,478700,{"date":2290,"open":2177,"high":2224,"low":2291,"close":2285,"change":202,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2285},"2025-08-18",23.28,-0.79,490800,{"date":2295,"open":2296,"high":2231,"low":2297,"close":2298,"change":882,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-15",24.5,23.73,23.94,-1.89,716400,{"date":2302,"open":2133,"high":2303,"low":2304,"close":2305,"change":705,"percent_change":1534,"volume":2306,"transactions":9,"vwap":2305},"2025-08-14",24.78,24,24.4,531400,{"date":2308,"open":2164,"high":2309,"low":2223,"close":2142,"change":2310,"percent_change":120,"volume":2311,"transactions":9,"vwap":2142},"2025-08-13",24.91,0.27,706600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":616,"percent_change":1928,"volume":2318,"transactions":9,"vwap":2317},"2025-08-12",23.5,24.059999,23.15,23.98,767800,{"date":2320,"open":2238,"high":2321,"low":179,"close":2181,"change":1322,"percent_change":276,"volume":2322,"transactions":9,"vwap":2181},"2025-08-11",24.57,1511600,{"date":2324,"open":2296,"high":2325,"low":2326,"close":2264,"change":725,"percent_change":2123,"volume":2327,"transactions":9,"vwap":2264},"2025-08-08",24.54,23.95,322100,{"date":2329,"open":2250,"high":2250,"low":2175,"close":2239,"change":549,"percent_change":413,"volume":2330,"transactions":9,"vwap":2239},"2025-08-07",322500,{"date":2332,"open":2333,"high":1933,"low":2334,"close":2321,"change":550,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2321},"2025-08-06",25.02,24.48,-1.68,280900,{"date":2338,"open":2237,"high":2136,"low":2339,"close":2111,"change":24,"percent_change":770,"volume":2340,"transactions":9,"vwap":2111},"2025-08-05",24.29,618900,{"date":2342,"open":2343,"high":1985,"low":2344,"close":2344,"change":851,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-04",25.54,24.56,-3.91,359800,{"date":2348,"open":1846,"high":2349,"low":1941,"close":1942,"change":725,"percent_change":939,"volume":2350,"transactions":9,"vwap":1942},"2025-08-01",25.83,661500,{"date":2352,"open":1935,"high":2353,"low":1935,"close":2092,"change":2047,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2092},"2025-07-31",25.69,1.87,496200,{"date":2357,"open":2358,"high":1942,"low":2359,"close":1958,"change":1363,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1958},"2025-07-30",24.92,24.671,2.03,717000,{"date":2363,"open":2364,"high":2358,"low":2133,"close":2365,"change":2068,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-29",24.22,24.69,3.65,663100,{"date":2369,"open":2370,"high":2371,"low":2212,"close":2232,"change":488,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2232},"2025-07-28",24.27,24.451,-0.13,396200,{"date":2375,"open":2365,"high":2303,"low":2192,"close":2161,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2161},"2025-07-25",-0.87,-3.52,431000,{"date":2380,"open":2365,"high":2381,"low":2382,"close":2383,"change":764,"percent_change":764,"volume":2384,"transactions":9,"vwap":2383},"2025-07-24",25.049999,24.565,24.72,380600,{"date":2386,"open":2387,"high":2111,"low":2388,"close":2383,"change":805,"percent_change":873,"volume":2389,"transactions":9,"vwap":2383},"2025-07-23",24.6,24.53,315700,{"date":2391,"open":1933,"high":2392,"low":2101,"close":2365,"change":2393,"percent_change":436,"volume":2394,"transactions":9,"vwap":2365},"2025-07-22",25.38,-0.68,463600,{"date":2396,"open":2397,"high":2398,"low":1941,"close":1972,"change":1260,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1972},"2025-07-21",26.56,26.88,-4.7,441800,{"date":2402,"open":2403,"high":2404,"low":2074,"close":1977,"change":2068,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1977},"2025-07-18",26.02,26.93,3.38,522700,{"date":2408,"open":1717,"high":2409,"low":2085,"close":2410,"change":2411,"percent_change":1162,"volume":2412,"transactions":9,"vwap":2410},"2025-07-17",26.495,25.75,-0.57,341500,{"date":2414,"open":1832,"high":1719,"low":1949,"close":2415,"change":1113,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-16",26.32,-0.98,515000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2420,"change":725,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2420},"2025-07-15",26.58,26.824,26.265,-0.37,478600,{"date":2426,"open":2427,"high":1900,"low":2428,"close":2429,"change":2123,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-14",26.79,26.65,26.68,-1.51,425800,{"date":2433,"open":2434,"high":2435,"low":1738,"close":2436,"change":341,"percent_change":372,"volume":2437,"transactions":9,"vwap":2436},"2025-07-11",27.31,27.62,27.09,315600,{"date":2439,"open":1810,"high":1810,"low":1977,"close":2440,"change":1058,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-10",27.29,-1.19,514800,{"date":2444,"open":2445,"high":1793,"low":1753,"close":2435,"change":664,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2435},"2025-07-09",28.36,-1.22,697600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":961,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-08",28.25,28.585,27.77,27.96,-1.03,532800,{"date":2457,"open":2458,"high":2459,"low":1705,"close":2450,"change":608,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2450},"2025-07-07",28.93,29,-2.42,402800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":1643,"change":362,"percent_change":1866,"volume":2467,"transactions":9,"vwap":1643},"2025-07-03",28.87,29.27,28.3,183300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2458,"change":617,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2458},"2025-07-02",28.63,29.15,27.78,1.54,631300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1660,"change":1646,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1660},"2025-07-01",29.24,29.38,28.4,-2.83,559800,{"date":2483,"open":2484,"high":2485,"low":2471,"close":2486,"change":1811,"percent_change":2057,"volume":2487,"transactions":9,"vwap":2486},"2025-06-30",29.47,29.87,29.32,425700,{"date":2489,"open":2490,"high":1620,"low":1799,"close":2491,"change":1581,"percent_change":1446,"volume":2492,"transactions":9,"vwap":2491},"2025-06-27",29.36,29.49,1500300,{"date":2494,"open":2470,"high":2495,"low":2496,"close":2497,"change":1599,"percent_change":2498,"volume":1867,"transactions":9,"vwap":2497},"2025-06-26",29.465,28.52,29.4,2.87,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1674,"change":1208,"percent_change":2504,"volume":1353,"transactions":9,"vwap":1674},"2025-06-25",29.12,29.25,28.55,-1.85,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2501,"change":363,"percent_change":616,"volume":2510,"transactions":9,"vwap":2501},"2025-06-24",28.9,29.495,28.898,354800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":756,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-23",29.41,29.66,28.79,29.07,-0.92,383300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":202,"percent_change":598,"volume":2525,"transactions":9,"vwap":2524},"2025-06-20",29.6,29.821,29.23,29.34,455900,{"date":2527,"open":2528,"high":2529,"low":2491,"close":2530,"change":2531,"percent_change":1285,"volume":2532,"transactions":9,"vwap":2530},"2025-06-18",29.83,30.045,29.53,-0.3,290900,{"date":2534,"open":2535,"high":2536,"low":2528,"close":2528,"change":2537,"percent_change":2025,"volume":2538,"transactions":9,"vwap":2528},"2025-06-17",30.87,31.01,-0.93,310000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":724,"percent_change":2372,"volume":2545,"transactions":9,"vwap":2544},"2025-06-16",30.82,31.24,30.44,30.76,261200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":1614,"change":363,"percent_change":858,"volume":2551,"transactions":9,"vwap":1614},"2025-06-13",31.040001,31.11,30.57,413100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1148,"percent_change":1376,"volume":2558,"transactions":9,"vwap":2557},"2025-06-12",31.08,31.325,30.43,30.75,345800,{"date":2560,"open":1614,"high":2561,"low":2562,"close":2563,"change":713,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-11",31.67,30.7,31.34,1.89,322300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2544,"change":298,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2544},"2025-06-10",31.82,32.123,30.61,-3.36,400400,{"date":2574,"open":2575,"high":211,"low":2576,"close":2577,"change":466,"percent_change":1988,"volume":2578,"transactions":9,"vwap":2577},"2025-06-09",31.87,31.44,31.83,477800,{"date":2580,"open":2549,"high":2561,"low":2581,"close":2582,"change":576,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-06",30.65,31.61,2.07,307500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-05",30.63,31.15,30.27,30.97,1.3,4.38,498100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":244,"volume":2601,"transactions":9,"vwap":2599},"2025-06-04",29.81,30.07,29.13,29.67,-0.12,285400,{"date":2603,"open":1643,"high":1620,"low":2604,"close":2605,"change":2606,"percent_change":91,"volume":2607,"transactions":9,"vwap":2605},"2025-06-03",28.6,29.79,0.97,336800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1622,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-02",28.78,29.11,28.33,28.82,2.45,289600,{"date":2617,"open":2604,"high":1792,"low":1644,"close":2618,"change":2057,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-30",28.13,-2.02,270200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2600,"percent_change":550,"volume":2627,"transactions":9,"vwap":2626},"2025-05-29",28.75,28.92,28.224,28.71,195800,{"date":2629,"open":2630,"high":2630,"low":2470,"close":2631,"change":1120,"percent_change":1323,"volume":2632,"transactions":9,"vwap":2631},"2025-05-28",29.42,28.83,200200,{"date":2634,"open":2598,"high":2530,"low":2635,"close":2636,"change":381,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-27",28.921,29.26,1.14,258500,{"date":2640,"open":1793,"high":2641,"low":2642,"close":2458,"change":859,"percent_change":1490,"volume":2643,"transactions":9,"vwap":2458},"2025-05-23",29.22,28.21,272300,{"date":2645,"open":2497,"high":2646,"low":2647,"close":2648,"change":1015,"percent_change":2649,"volume":1216,"transactions":9,"vwap":2648},"2025-05-22",29.43,28.41,28.48,-3.23,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2646,"change":362,"percent_change":1866,"volume":2655,"transactions":9,"vwap":2646},"2025-05-21",29.44,30.11,29.09,503500,{"date":2657,"open":2658,"high":2659,"low":2613,"close":2513,"change":2310,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2513},"2025-05-20",29.049999,29.56,0.93,403000,{"date":2663,"open":2496,"high":2664,"low":1660,"close":2665,"change":931,"percent_change":2606,"volume":2666,"transactions":9,"vwap":2665},"2025-05-19",29.183,29.14,338000,{"date":2668,"open":2669,"high":2670,"low":2671,"close":1642,"change":939,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1642},"2025-05-16",29.16,29.405,28.39,-1.33,429600,{"date":2675,"open":1654,"high":2676,"low":2030,"close":2502,"change":1112,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2502},"2025-05-15",29.58,-0.31,242100,{"date":2680,"open":2681,"high":2682,"low":2471,"close":2524,"change":882,"percent_change":414,"volume":2683,"transactions":9,"vwap":2524},"2025-05-14",29.51,29.805,498800,{"date":2685,"open":2523,"high":2686,"low":2523,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-13",30.1,29.8,0.68,2.34,380700,{"date":2692,"open":2477,"high":2693,"low":2501,"close":2501,"change":617,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2501},"2025-05-12",29.64,1.53,473300,{"date":2697,"open":1809,"high":2698,"low":2699,"close":1801,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":1801},"2025-05-09",28.94,27.155,1.18,4.29,475400,{"date":2704,"open":2705,"high":1798,"low":2112,"close":2706,"change":742,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-08",26.08,27.5,10.31,667500,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":2393,"percent_change":2714,"volume":2643,"transactions":9,"vwap":2713},"2025-05-07",25.8,24.76,24.93,-2.66,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":881,"percent_change":287,"volume":2721,"transactions":9,"vwap":2720},"2025-05-06",25.65,25.96,25.45,25.61,295900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1936,"percent_change":858,"volume":2728,"transactions":9,"vwap":2727},"2025-05-05",25.57,25.79,25.25,25.77,320000,{"date":2730,"open":2072,"high":2731,"low":2732,"close":2733,"change":616,"percent_change":769,"volume":2734,"transactions":9,"vwap":2733},"2025-05-02",25.95,25.403,25.73,445000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":1942,"change":191,"percent_change":1141,"volume":2740,"transactions":9,"vwap":1942},"2025-05-01",25.43,26.25,25.2,511800,{"date":2742,"open":1858,"high":1858,"low":2743,"close":2744,"change":1089,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-04-30",25.203,25.58,-4.77,312100,{"date":2748,"open":2428,"high":1759,"low":1853,"close":2067,"change":488,"percent_change":1698,"volume":2749,"transactions":9,"vwap":2067},"2025-04-29",406700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":1738,"change":17,"percent_change":2116,"volume":2755,"transactions":9,"vwap":1738},"2025-04-28",26.52,26.96,26.415,270100,{"date":2757,"open":2758,"high":1844,"low":2759,"close":2760,"change":115,"percent_change":724,"volume":2761,"transactions":9,"vwap":2760},"2025-04-25",26.41,26.246,26.53,171200,{"date":2763,"open":1839,"high":2764,"low":2765,"close":2766,"change":1201,"percent_change":787,"volume":1047,"transactions":9,"vwap":2766},"2025-04-24",26.765,26.175,26.54,{"date":2768,"open":1731,"high":2769,"low":1966,"close":1959,"change":616,"percent_change":140,"volume":2770,"transactions":9,"vwap":1959},"2025-04-23",26.375,364700,{"date":183,"open":1847,"high":1847,"low":2772,"close":2002,"change":2773,"percent_change":1098,"volume":2774,"transactions":9,"vwap":2002},25.62,-0.91,367500]