[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLNG":3,"stock-historical-GLNG":33,"homepage-market-summary":2551},{"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,{"ticker":4,"total_count":34,"page":16,"page_size":35,"total_pages":16,"summary":36,"data":41},365,1000,{"period_high":28,"period_low":29,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":19,"start_date":40,"end_date":5},1465606,534946154.493633,26.63,"2025-04-22",[42,43,53,64,75,85,96,107,118,129,140,150,160,170,181,192,203,214,224,232,241,252,262,273,283,294,304,314,323,334,345,356,366,376,386,397,407,417,427,436,443,454,464,473,484,495,506,517,526,537,546,554,562,572,581,588,595,600,606,614,621,628,636,641,648,655,661,667,672,679,686,693,698,707,714,719,727,734,739,746,754,759,766,772,777,784,792,798,805,812,820,827,835,843,851,859,868,875,882,890,897,904,913,921,928,936,944,952,958,964,970,977,984,992,999,1005,1011,1017,1023,1029,1036,1044,1051,1060,1066,1073,1080,1087,1092,1099,1106,1112,1119,1126,1133,1137,1142,1151,1159,1167,1174,1182,1190,1198,1205,1212,1219,1228,1234,1241,1250,1258,1265,1274,1280,1286,1294,1303,1311,1318,1325,1333,1341,1348,1356,1365,1373,1380,1386,1393,1401,1408,1412,1420,1428,1435,1442,1448,1455,1462,1468,1475,1481,1488,1496,1505,1513,1520,1527,1535,1541,1548,1555,1560,1566,1572,1576,1584,1590,1596,1603,1610,1615,1620,1627,1635,1643,1650,1658,1665,1673,1678,1685,1692,1700,1707,1714,1721,1727,1732,1739,1745,1752,1758,1766,1771,1779,1787,1796,1804,1810,1817,1823,1830,1837,1845,1852,1857,1861,1866,1871,1877,1884,1892,1897,1904,1907,1913,1920,1924,1929,1934,1942,1948,1956,1962,1967,1975,1980,1986,1993,1999,2004,2008,2014,2019,2023,2030,2037,2044,2051,2056,2062,2070,2076,2085,2090,2098,2104,2110,2117,2124,2131,2135,2140,2144,2147,2153,2157,2162,2168,2174,2178,2184,2189,2192,2200,2208,2215,2219,2223,2228,2234,2237,2242,2246,2251,2255,2259,2262,2266,2270,2278,2283,2290,2296,2301,2308,2312,2318,2323,2327,2332,2338,2343,2349,2356,2362,2368,2376,2381,2385,2392,2397,2401,2407,2413,2416,2421,2424,2431,2437,2442,2448,2453,2457,2461,2466,2472,2475,2482,2486,2493,2498,2501,2505,2509,2516,2521,2526,2529,2534,2540,2544,2548],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":44,"open":45,"high":46,"low":47,"close":22,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",47.1,48.53,46.82,0.78,1.64,2192094.372886,23495,47.9596,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",48.68,49.175,47.46,47.52,-0.71,-1.47,1802477.905952,20374,47.7281,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",48.44,48.92,48.11,48.23,-0.56,-1.15,980872.332771,14823,48.3088,{"date":76,"open":77,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",49.87,48.4805,48.79,-0.82,-1.65,1244290.131759,19451,48.9352,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",49.72,50.155,49.44,49.61,-0.5,-1,841772.313659,15743,49.7143,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",50.95,51,49.88,50.11,0.17,0.34,1513741.558922,18583,50.3096,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",50.53,50.88,49.85,49.94,-0.48,-0.95,1064588.996879,16771,50.1776,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",50.87,51.1611,49.995,50.42,-0.94,-1.83,2215672.037604,17652,50.4541,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",51.7,51.74,50.77,51.36,-0.43,-0.83,3016196.186441,18253,51.3037,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":16,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",50.97,51.94,50.79,51.79,1.97,1545502.069039,16814,51.6732,{"date":151,"open":152,"high":153,"low":154,"close":144,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",50.5,51.56,50.23,0.43,0.85,1194115.657154,18092,51.0233,{"date":161,"open":152,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",51.46,49.852,50.36,-0.03,-0.06,1543776.558514,18502,50.6117,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",51.63,51.95,50.345,50.39,-1.08,-2.1,1242955.073775,17746,50.7478,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",52.7,52.94,51.22,51.47,-1.42,-2.68,1312215.4459,19199,51.7412,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",52.85,53.56,52.4,52.89,0.2,0.38,1657500.380596,17486,52.8731,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-10",52.81,52.87,51.81,52.69,0.75,1.44,930325.461022,18202,52.5443,{"date":215,"open":216,"high":217,"low":218,"close":143,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",51.6,52.04,51.11,0.48,0.93,847532.4573,14928,51.7388,{"date":225,"open":208,"high":208,"low":226,"close":162,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",51.07,-0.66,-1.27,911666.319978,13981,51.4839,{"date":233,"open":145,"high":234,"low":145,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",52.65,52.12,0.13,0.25,680885.444795,13418,52.2025,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",53.1,53.26,51.71,51.99,-1.14,-2.15,998932.209268,14280,52.0709,{"date":253,"open":254,"high":255,"low":245,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-02",51.92,53.235,53.13,0.8,1.53,1143927.919333,17370,52.6885,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",51.65,52.45,51.37,52.33,0.84,1.63,1254003.960557,17177,51.9934,{"date":274,"open":144,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",51.61,50.61,51.49,1.2,2.39,2041775.924623,20900,51.0878,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-28",51.51,51.997,50.24,50.29,-1.22,-2.37,1154525.745344,16191,50.5318,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",51.53,52.3,51.025,0.32,0.63,1300519.505181,16606,51.6653,{"date":305,"open":296,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",52.15,50.902,51.19,-0.85,-1.63,1072526.709266,17873,51.2829,{"date":315,"open":316,"high":317,"low":318,"close":217,"change":300,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-25",51.3,52.39,50.8,1.23,993714.161331,16296,51.8863,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-24",52.43,52.5,51.14,51.41,-0.59,-1.13,1274143.825382,17304,51.6824,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",52.64,53.36,51.87,52,-0.14,-0.27,1143011.783823,14231,52.2459,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",52.95,53.59,52.08,52.14,-0.1,-0.19,1805450.382693,19889,52.5892,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":236,"volume":363,"transactions":364,"vwap":365},"2026-08-19",52.56,53.37,52.01,52.24,0.07,910412.85409,15925,52.4809,{"date":367,"open":265,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-18",53.23,51.85,52.17,-0.3,-0.57,1525573.412786,16598,52.2401,{"date":377,"open":358,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",53.07,52.19,52.47,-0.02,-0.04,1445301.79947,18161,52.5677,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-14",51.82,52.61,51.32,52.49,1.28,2.5,1600662.337826,20475,52.256,{"date":398,"open":399,"high":400,"low":226,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-13",55.27,55.5,51.21,0.14,0.27,3187316.115299,35219,52.062,{"date":408,"open":409,"high":410,"low":411,"close":226,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-12",50.78,51.64,50.7523,0.23,0.45,872691.016735,14732,51.2247,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":402,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-11",50.92,51.26,50.2632,50.84,0.28,863079.598232,14184,50.7325,{"date":428,"open":429,"high":266,"low":430,"close":431,"change":403,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-10",50.82,50.35,50.7,0.54,662525.370442,12056,50.7938,{"date":437,"open":99,"high":99,"low":112,"close":438,"change":329,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-07",50.43,-1.16,585259.607388,11557,50.3375,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-06",50.595,51.34,50.565,51.02,0.81,1.61,800373.165421,13731,50.999,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":48,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-05",49.58,50.38,48.8,50.21,1.58,884144.854728,17211,49.7992,{"date":465,"open":466,"high":100,"low":467,"close":468,"change":403,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",49.33,48.94,49.43,0.55,1174181.648689,15502,49.4488,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",48.54,49.19,47.98,49.16,0.01,0.02,788166.02691,15172,48.9201,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",48.78,49.39,48.09,49.15,0.915,1.9,744149.68511,13908,48.9794,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",47.43,48.435,47.26,48.235,0.885,1.87,1825134.247715,19626,48.0593,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",49.56,49.66,47.27,47.35,-1.33,-2.73,1908159.024851,22991,47.7423,{"date":518,"open":519,"high":520,"low":521,"close":55,"change":371,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-28",49.24,49.45,48.36,-0.61,1942586.994908,23222,48.7266,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-27",48.07,49.17,47.84,48.98,0.36,0.74,1702165.480322,21248,48.4802,{"date":538,"open":111,"high":133,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-24",48.46,48.62,-1.21,-2.43,1301865.60051,18571,49.0282,{"date":547,"open":175,"high":123,"low":548,"close":549,"change":550,"percent_change":198,"volume":551,"transactions":552,"vwap":553},"2026-07-23",49.78,49.83,0.1,1805727.705847,20945,50.0344,{"date":555,"open":549,"high":556,"low":557,"close":558,"change":165,"percent_change":166,"volume":559,"transactions":560,"vwap":561},"2026-07-22",50.98,49.5,49.73,3900429.84163,29249,49.8766,{"date":563,"open":564,"high":565,"low":89,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",49.69,50.4608,49.76,0.11,0.22,1086181.093146,13723,49.8399,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",49.505,50.52,49.65,0,684313.33362,12096,49.9472,{"date":582,"open":583,"high":111,"low":584,"close":576,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":576},"2026-07-17",49.54,49.07,-0.11,-0.22,891500,{"date":589,"open":590,"high":591,"low":592,"close":566,"change":124,"percent_change":593,"volume":594,"transactions":9,"vwap":566},"2026-07-16",50.47,51.060001,49.63,-1.85,813100,{"date":596,"open":254,"high":254,"low":597,"close":431,"change":289,"percent_change":598,"volume":599,"transactions":9,"vwap":431},"2026-07-15",50.3,-2.35,723200,{"date":601,"open":602,"high":603,"low":285,"close":254,"change":156,"percent_change":604,"volume":605,"transactions":9,"vwap":254},"2026-07-14",51.69,52.13,1.66,602500,{"date":607,"open":608,"high":609,"low":610,"close":226,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":226},"2026-07-13",51.42,51.96,50.85,-0.17,-0.33,733400,{"date":615,"open":120,"high":316,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-10",50.67,51.24,0.37,0.73,596200,{"date":622,"open":623,"high":277,"low":624,"close":120,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":120},"2026-07-09",51.35,50.2,-0.6,-1.17,673100,{"date":629,"open":630,"high":631,"low":632,"close":186,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":186},"2026-07-08",51.099998,52.11,50.54,0.97,1.92,929200,{"date":637,"open":638,"high":630,"low":456,"close":152,"change":639,"percent_change":491,"volume":640,"transactions":9,"vwap":152},"2026-07-07",50.040001,0.94,961400,{"date":642,"open":643,"high":644,"low":645,"close":508,"change":469,"percent_change":646,"volume":647,"transactions":9,"vwap":508},"2026-07-06",49.0099983,50.55,48.87,1.12,1012900,{"date":649,"open":650,"high":651,"low":46,"close":643,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":643},"2026-07-02",50.080002,50.44,-0.69,-1.39,1213400,{"date":656,"open":657,"high":430,"low":657,"close":658,"change":340,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-01",49.42,49.7,-0.28,930200,{"date":662,"open":576,"high":597,"low":663,"close":664,"change":665,"percent_change":199,"volume":666,"transactions":9,"vwap":664},"2026-06-30",49,49.84,0.19,996200,{"date":668,"open":669,"high":164,"low":670,"close":576,"change":585,"percent_change":586,"volume":671,"transactions":9,"vwap":576},"2026-06-29",50.099998,49.18,1612700,{"date":673,"open":674,"high":101,"low":675,"close":566,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":566},"2026-06-26",49.82,49.4,-0.29,-0.58,2294000,{"date":680,"open":681,"high":154,"low":682,"close":683,"change":568,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-25",49.31,49.2,50.049999,0.44,1586900,{"date":687,"open":632,"high":688,"low":689,"close":549,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":549},"2026-06-24",50.71,49.14,-1.38,-2.69,987200,{"date":694,"open":109,"high":266,"low":695,"close":401,"change":696,"percent_change":23,"volume":697,"transactions":9,"vwap":401},"2026-06-23",50.0099983,0.46,763600,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-22",49.46,51.43,49.36,50.75,1.15,2.32,1196600,{"date":708,"open":520,"high":564,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-18",48.47,49.6,0.15,0.3,1633600,{"date":715,"open":557,"high":716,"low":717,"close":520,"change":340,"percent_change":659,"volume":718,"transactions":9,"vwap":520},"2026-06-17",49.64,49.09,1207800,{"date":720,"open":721,"high":722,"low":20,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-16",50.65,51.17,49.59,-1.61,-3.14,1346800,{"date":728,"open":590,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":729},"2026-06-15",51.2,50.19,0.03,0.06,1048000,{"date":735,"open":644,"high":608,"low":736,"close":722,"change":737,"percent_change":319,"volume":738,"transactions":9,"vwap":722},"2026-06-12",50.4,0.62,1295100,{"date":740,"open":741,"high":742,"low":743,"close":644,"change":659,"percent_change":744,"volume":745,"transactions":9,"vwap":644},"2026-06-11",51.44,51.84,50.25,-0.55,933300,{"date":747,"open":133,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-10",51.66,50.58,50.83,0.12,0.24,768800,{"date":755,"open":749,"high":556,"low":756,"close":688,"change":382,"percent_change":757,"volume":758,"transactions":9,"vwap":688},"2026-06-09",49.71,-0.08,1306100,{"date":760,"open":761,"high":420,"low":762,"close":703,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":703},"2026-06-08",50.93,49.97,0.08,0.16,934600,{"date":767,"open":296,"high":768,"low":721,"close":616,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":616},"2026-06-05",51.98,-0.74,-1.44,1168300,{"date":773,"open":774,"high":246,"low":134,"close":328,"change":341,"percent_change":775,"volume":776,"transactions":9,"vwap":328},"2026-06-04",51.67,-0.52,1408300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":665,"percent_change":618,"volume":783,"transactions":9,"vwap":782},"2026-06-03",51.55,52.41,50.91,51.68,1559500,{"date":785,"open":786,"high":787,"low":788,"close":277,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":277},"2026-06-02",50.6,51.86,50.46,0.9,1.78,1489900,{"date":793,"open":557,"high":617,"low":794,"close":795,"change":268,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-01",49.38,50.59,1.69,1172000,{"date":799,"open":800,"high":650,"low":801,"close":802,"change":155,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-29",48.82,48.49,49.75,0.87,1688500,{"date":806,"open":123,"high":120,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-28",49.22,49.32,-0.96,-1.91,1803700,{"date":813,"open":814,"high":308,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-27",51.0099983,50,50.28,-1.54,-2.97,1826800,{"date":821,"open":822,"high":823,"low":120,"close":388,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":388},"2026-05-26",52.02,52.31,-0.54,-1.03,1854200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":550,"volume":834,"transactions":9,"vwap":832},"2026-05-22",51.91,52.59,51.59,52.36,0.05,1558600,{"date":836,"open":837,"high":838,"low":839,"close":823,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":823},"2026-05-21",56.36,56.58,52.27,-3.15,-5.68,2494100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":352,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-20",56.64,57.54,55.049999,55.46,-0.34,2188900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":330,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-19",56.6,57.18,55.51,55.65,-1.99,2191000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-18",56.92,57.47,56.71,56.78,-0.26,-0.46,1454600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":352,"percent_change":612,"volume":874,"transactions":9,"vwap":873},"2026-05-15",57.35,57.56,56.73,57.040001,1880900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":469,"percent_change":633,"volume":881,"transactions":9,"vwap":880},"2026-05-14",56.68,57.52,56.35,57.23,2013500,{"date":883,"open":884,"high":885,"low":886,"close":877,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-05-13",57.34,57.38,55.87,-0.68,-1.19,1914000,{"date":891,"open":892,"high":28,"low":893,"close":894,"change":432,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-12",56.82,56.45,57.36,0.95,1427200,{"date":898,"open":899,"high":900,"low":901,"close":892,"change":646,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-05-11",55.75,57,54.86,2.01,1595800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-08",54.87,55.76,54.29,55.7,0.67,1.22,1717100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":618,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-07",54.35,55.22,53.25,55.029999,0.68,1834600,{"date":922,"open":909,"high":923,"low":924,"close":925,"change":542,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-06",56.049999,53.93,54.66,-4.26,1304900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":911,"volume":935,"transactions":9,"vwap":933},"2026-05-05",56.34,57.29,56.12,57.09,0.69,1590700,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-04",55.39,56.5,56.4,0.7,1.26,2193300,{"date":945,"open":946,"high":947,"low":948,"close":909,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":909},"2026-05-01",55.040001,55.94,54.58,0.71,1.29,1381700,{"date":953,"open":954,"high":918,"low":359,"close":955,"change":956,"percent_change":146,"volume":957,"transactions":9,"vwap":955},"2026-04-30",53.48,54.99,1.06,1223300,{"date":959,"open":917,"high":960,"low":378,"close":924,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":924},"2026-04-29",54.36,1.09,2.06,1076200,{"date":965,"open":337,"high":966,"low":967,"close":968,"change":479,"percent_change":480,"volume":969,"transactions":9,"vwap":968},"2026-04-28",53.67,52.48,52.84,1615100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":198,"percent_change":199,"volume":976,"transactions":9,"vwap":975},"2026-04-27",52.63,53.24,52.34,52.83,638400,{"date":978,"open":979,"high":980,"low":829,"close":972,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":972},"2026-04-24",52.26,52.74,-0.05,-0.09,785000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":480,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-23",53,53.53,52.35,52.68,0.04,523000,{"date":993,"open":994,"high":995,"low":831,"close":996,"change":611,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-22",53.029999,53.099998,52.66,-0.32,1139400,{"date":1000,"open":206,"high":1001,"low":1002,"close":975,"change":1003,"percent_change":469,"volume":1004,"transactions":9,"vwap":975},"2026-04-21",53.12,52.25,0.29,694300,{"date":1006,"open":1007,"high":208,"low":602,"close":1008,"change":941,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-20",52.21,52.54,1.35,922000,{"date":1012,"open":196,"high":196,"low":1013,"close":742,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":742},"2026-04-17",50.68,-1.45,-2.72,1765100,{"date":1018,"open":1019,"high":1020,"low":194,"close":1021,"change":824,"percent_change":92,"volume":1022,"transactions":9,"vwap":1021},"2026-04-16",54.09,54.27,53.29,841900,{"date":1024,"open":234,"high":1025,"low":370,"close":1026,"change":268,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-15",54,53.83,1.59,1330200,{"date":1030,"open":995,"high":1031,"low":1032,"close":1033,"change":135,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-14",53.34,52.51,52.99,-0.8,765600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":402,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-13",53.79,54.38,53.35,53.42,0.26,844200,{"date":1045,"open":1046,"high":1047,"low":380,"close":1048,"change":585,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-10",53.080002,53.52,53.28,-0.21,1201300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-09",54.9,55.84,53.17,53.39,-1.48,-2.7,1314300,{"date":1061,"open":1062,"high":1063,"low":173,"close":906,"change":155,"percent_change":1064,"volume":1065,"transactions":9,"vwap":906},"2026-04-08",52.22,55.07,0.79,1849900,{"date":1067,"open":1068,"high":892,"low":1069,"close":1070,"change":1071,"percent_change":598,"volume":1072,"transactions":9,"vwap":1070},"2026-04-07",56.080002,54.22,54.44,-1.31,2363300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":899,"change":696,"percent_change":1078,"volume":1079,"transactions":9,"vwap":899},"2026-04-06",55.35,56.16,54.56,0.83,1231000,{"date":1081,"open":1082,"high":1083,"low":1039,"close":1084,"change":49,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-02",54.43,56.21,55.29,3.06,1980600,{"date":1088,"open":986,"high":1089,"low":208,"close":1090,"change":866,"percent_change":309,"volume":1091,"transactions":9,"vwap":1090},"2026-04-01",53.87,53.65,1620900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":731,"percent_change":732,"volume":1098,"transactions":9,"vwap":1097},"2026-03-31",53.66,55.68,53.58,54.11,3496500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":114,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-30",55.41,53.91,54.080002,-1.73,1905800,{"date":1107,"open":1108,"high":1109,"low":1047,"close":918,"change":633,"percent_change":1110,"volume":1111,"transactions":9,"vwap":918},"2026-03-27",54.16,55.080002,1.79,2727900,{"date":1113,"open":946,"high":1114,"low":1115,"close":1116,"change":633,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-26",55.8,53.88,54.060001,1.83,3978800,{"date":1120,"open":1121,"high":1122,"low":389,"close":1123,"change":187,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-25",53.6,53.94,53.09,-2.61,3178200,{"date":1127,"open":1128,"high":1053,"low":1056,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-24",53.51,54.51,1.71,3.24,4281300,{"date":1134,"open":276,"high":1123,"low":786,"close":1135,"change":236,"percent_change":237,"volume":1136,"transactions":9,"vwap":1135},"2026-03-23",52.8,4864100,{"date":1138,"open":131,"high":337,"low":285,"close":1139,"change":1130,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-20",52.67,3.36,6712300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-19",48.91,51.75,48.5,50.96,2.98,6.21,9903200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":477,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":477},"2026-03-18",46.31,48,46.15,1.67,3.61,3188600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1153,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1153},"2026-03-17",44.95,46.38,44.79,1.45,3.23,1560900,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":634,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-16",43.3,45.0099983,44.86,4.47,2992000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":593,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-13",44.55,44.84,42.89,42.94,-4.13,1853100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1163,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1163},"2026-03-12",45.88,46.029999,44.51,-0.89,-1.95,1582800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":300,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-11",44.58,45.96,44.54,45.68,1.4,1813000,{"date":1199,"open":1200,"high":1201,"low":1177,"close":1202,"change":91,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-10",45.07,45.87,45.049999,-1.1,1584000,{"date":1206,"open":511,"high":511,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-09",45.34,45.55,-1.53,-3.25,2529800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1078,"percent_change":1110,"volume":1218,"transactions":9,"vwap":1217},"2026-03-06",46.23,47.48,45.75,47.080002,3217100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-05",46.92,46.94,45.57,46.25,-0.4,-0.86,3347900,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":789,"percent_change":146,"volume":1233,"transactions":9,"vwap":1232},"2026-03-04",45.39,47.21,46.65,3320400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1216,"change":1239,"percent_change":309,"volume":1240,"transactions":9,"vwap":1216},"2026-03-03",45.82,46.46,44.28,-0.39,2992800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-02",46.09,46.98,45,46.14,1.68,3.78,3615700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":319,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-27",43.17,44.67,42.96,44.46,2.85,1530700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":236,"percent_change":712,"volume":1264,"transactions":9,"vwap":1263},"2026-02-26",42.82,43.54,42.63,43.23,1546500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-25",43.75,44,41.68,43.099998,-1.77,-3.94,3300900,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":824,"percent_change":888,"volume":1279,"transactions":9,"vwap":1278},"2026-02-24",45.3,44.42,44.87,1435200,{"date":1281,"open":1216,"high":1214,"low":1282,"close":1283,"change":1284,"percent_change":136,"volume":1285,"transactions":9,"vwap":1283},"2026-02-23",45.12,45.41,-0.38,1399700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1003,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-20",45.56,45.89,45.18,45.79,0.64,1214200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-19",44.75,45.81,44.3,45.5,1.01,2.27,1475000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":299,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-18",44.41,44.69,44.029999,44.49,0.72,722600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":619,"percent_change":1247,"volume":1317,"transactions":9,"vwap":1316},"2026-02-17",43.55,44.19,42.95,44.17,908600,{"date":1319,"open":1320,"high":1268,"low":1169,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-13",43.66,43.44,-0.16,-0.37,1247500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":625,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-12",44.43,44.48,43.27,43.6,-1.36,704500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1009,"volume":1340,"transactions":9,"vwap":1338},"2026-02-11",44.24,44.56,43.7,44.2,0.59,1413000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":155,"percent_change":16,"volume":1347,"transactions":9,"vwap":1346},"2026-02-10",43.16,44.13,43,43.61,1780800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":23,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-09",42.16,43.26,41.75,43.18,2.15,1523300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-06",40.8,42.35,40.7,42.27,1.77,4.37,2016900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":757,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-05",40.09,40.78,39.7,40.5,-0.2,1219000,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":114,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-04",41.53,39.86,40.58,-2.29,1279900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1375,"change":299,"percent_change":48,"volume":1385,"transactions":9,"vwap":1375},"2026-02-03",41.3,41.56,40.25,1131200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":737,"percent_change":258,"volume":1392,"transactions":9,"vwap":1391},"2026-02-02",40.96,41.5,40.75,41.21,1527900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1225,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-30",40.35,41.37,39.93,40.59,-0.98,874800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":550,"percent_change":752,"volume":1407,"transactions":9,"vwap":1406},"2026-01-29",41.34,41.99,40.66,40.99,952900,{"date":1409,"open":1388,"high":1389,"low":1398,"close":1410,"change":910,"percent_change":1156,"volume":1411,"transactions":9,"vwap":1410},"2026-01-28",40.89,1356800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":392,"volume":1419,"transactions":9,"vwap":1417},"2026-01-27",39.89,40.71,39.76,40.22,0.51,773000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":593,"volume":1427,"transactions":9,"vwap":1425},"2026-01-26",40.52,40.73,39.65,39.71,-0.75,827800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":381,"percent_change":981,"volume":1434,"transactions":9,"vwap":1433},"2026-01-23",40.45,41.080002,40.26,40.46,967900,{"date":1436,"open":1437,"high":1390,"low":1438,"close":1439,"change":665,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-22",40.29,39.97,40.48,0.47,837900,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1437,"change":210,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1437},"2026-01-21",38.98,40.31,3.71,1656600,{"date":1449,"open":1450,"high":1414,"low":1451,"close":1452,"change":1426,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-20",39.3,38.82,38.85,-1.89,1385900,{"date":1456,"open":1457,"high":1384,"low":1458,"close":1459,"change":362,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-16",39.58,39.57,39.6,0.18,853600,{"date":1463,"open":1425,"high":1464,"low":1450,"close":1465,"change":824,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-15",40.02,39.53,-1.35,656000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1064,"percent_change":902,"volume":1474,"transactions":9,"vwap":1473},"2026-01-14",39.34,40.15,39.2,40.07,1032300,{"date":1476,"open":1477,"high":1478,"low":1452,"close":1479,"change":934,"percent_change":1110,"volume":1480,"transactions":9,"vwap":1479},"2026-01-13",38.88,39.45,39.28,940900,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":849,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-12",38.97,38.22,38.59,-0.87,872500,{"date":1489,"open":1465,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-09",40.080002,38.78,38.93,-0.51,-1.29,739300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-08",38.57,39.61,38.49,39.44,1.07,2.79,1201600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-07",37.6,39.049999,38.37,0.77,2.05,1556100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1507,"change":1518,"percent_change":653,"volume":1519,"transactions":9,"vwap":1507},"2026-01-06",38.060001,38.76,37.59,-0.53,1058700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1460,"percent_change":1440,"volume":1526,"transactions":9,"vwap":1525},"2026-01-05",38.5,38.61,37.64,38.13,963000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-02",37.21,37.97,37.18,37.95,1.99,1206400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1529,"change":757,"percent_change":1049,"volume":1540,"transactions":9,"vwap":1529},"2025-12-31",37.37,37.53,37.13,460900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1049,"percent_change":70,"volume":1547,"transactions":9,"vwap":1546},"2025-12-30",37.62,37.77,37.22,37.29,622700,{"date":1549,"open":1550,"high":1517,"low":1551,"close":1552,"change":413,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-29",37.09,37.060001,37.5,1.21,531800,{"date":1556,"open":1546,"high":1546,"low":1557,"close":1558,"change":351,"percent_change":341,"volume":1559,"transactions":9,"vwap":1558},"2025-12-26",36.92,37.049999,647600,{"date":1561,"open":1539,"high":1562,"low":1563,"close":1564,"change":585,"percent_change":371,"volume":1565,"transactions":9,"vwap":1564},"2025-12-24",37.31,36.75,37.15,599500,{"date":1567,"open":1546,"high":1568,"low":1569,"close":1570,"change":165,"percent_change":757,"volume":1571,"transactions":9,"vwap":1570},"2025-12-23",37.44,36.96,37.26,544000,{"date":1573,"open":1574,"high":1509,"low":1550,"close":1546,"change":1034,"percent_change":177,"volume":1575,"transactions":9,"vwap":1546},"2025-12-22",38.15,2110700,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-19",37.07,38.39,38.09,1.02,2.75,2723200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1578,"change":732,"percent_change":764,"volume":1589,"transactions":9,"vwap":1578},"2025-12-18",37,37.14,36.59,894200,{"date":1591,"open":1529,"high":1592,"low":1593,"close":1594,"change":480,"percent_change":833,"volume":1595,"transactions":9,"vwap":1594},"2025-12-17",37.63,36.56,37.0099983,970700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":402,"percent_change":199,"volume":1602,"transactions":9,"vwap":1601},"2025-12-16",36.83,37.35,36.51,36.99,1134100,{"date":1604,"open":1578,"high":1578,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-15",36.57,36.85,-0.15,-0.41,874600,{"date":1611,"open":1612,"high":1568,"low":1613,"close":1586,"change":382,"percent_change":585,"volume":1614,"transactions":9,"vwap":1586},"2025-12-12",37.040001,36.6,1090300,{"date":1616,"open":1617,"high":1618,"low":1586,"close":1612,"change":1493,"percent_change":1331,"volume":1619,"transactions":9,"vwap":1612},"2025-12-11",37.52,37.74,2561200,{"date":1621,"open":1522,"high":1622,"low":1623,"close":1624,"change":124,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-10",38.63,37.45,37.55,-2.44,1463700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1500,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1500},"2025-12-09",38.51,39.02,38.23,-0.18,-0.47,760500,{"date":1636,"open":1522,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-08",38.8,38.080002,38.67,0.4,1.05,875100,{"date":1644,"open":1645,"high":1646,"low":1574,"close":1647,"change":1648,"percent_change":439,"volume":1649,"transactions":9,"vwap":1647},"2025-12-05",38.79,38.95,38.27,-0.45,830100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1418,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-04",38.53,39.11,38.45,38.72,1.33,912700,{"date":1659,"open":1660,"high":1498,"low":1661,"close":1662,"change":156,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-03",37.34,37.28,38.21,2.28,1377800,{"date":1666,"open":1667,"high":1517,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-02",37.099998,36.93,37.36,0.42,1.14,958900,{"date":1674,"open":1606,"high":1531,"low":1605,"close":1675,"change":1676,"percent_change":165,"volume":1677,"transactions":9,"vwap":1675},"2025-12-01",36.94,-0.01,1262500,{"date":1679,"open":1680,"high":1681,"low":1588,"close":1682,"change":751,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-28",36.87,37.24,36.95,0.33,526200,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1598,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1598},"2025-11-26",36.5,37.029999,0.41,1.13,1007700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":961,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-25",35.9,36.47,35.46,36.42,3.09,1980500,{"date":1701,"open":1702,"high":1702,"low":29,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-24",35.89,35.33,-0.76,-2.11,1573000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":341,"percent_change":769,"volume":1713,"transactions":9,"vwap":1712},"2025-11-21",36.26,36.35,35.79,36.09,1038800,{"date":1715,"open":1716,"high":1544,"low":1717,"close":1718,"change":1323,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-20",37.19,36.22,36.36,-1.01,1178200,{"date":1722,"open":1682,"high":1723,"low":1724,"close":1725,"change":1225,"percent_change":176,"volume":1726,"transactions":9,"vwap":1725},"2025-11-19",37.47,36.71,36.73,862800,{"date":1728,"open":1729,"high":1537,"low":1730,"close":1539,"change":340,"percent_change":1284,"volume":1731,"transactions":9,"vwap":1539},"2025-11-18",36.88,36.52,1513600,{"date":1733,"open":1734,"high":1509,"low":1735,"close":1736,"change":1203,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-17",38.099998,37.080002,37.27,-2.87,988000,{"date":1740,"open":1741,"high":1485,"low":1742,"close":1509,"change":684,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1509},"2025-11-14",37.25,37.17,1.16,986400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":352,"percent_change":91,"volume":1751,"transactions":9,"vwap":1750},"2025-11-13",37.94,38.14,37.67,37.93,1333900,{"date":1753,"open":1484,"high":1754,"low":1507,"close":1755,"change":659,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",38.34,38.12,-0.73,2239000,{"date":1759,"open":1760,"high":1761,"low":1647,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-11",39.040001,39.4,38.4,-0.65,-1.66,2003300,{"date":1767,"open":1479,"high":1768,"low":1769,"close":1508,"change":300,"percent_change":49,"volume":1770,"transactions":9,"vwap":1508},"2025-11-10",39.51,38.66,1972600,{"date":1772,"open":1773,"high":1774,"low":1734,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-07",38.84,39,38.42,-0.77,-1.96,1775400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":135,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-06",39.43,39.88,39.060001,39.19,-1.09,1495300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-05",40.61,41.2,39.14,39.62,-0.91,-2.25,2372300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":652,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-04",40.099998,40.56,39.83,40.53,-1.67,1167800,{"date":1805,"open":1806,"high":1382,"low":1807,"close":1808,"change":102,"percent_change":1689,"volume":1809,"transactions":9,"vwap":1808},"2025-11-03",41,40.39,41.22,969700,{"date":1811,"open":1812,"high":1790,"low":1473,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-31",40.34,41.049999,0.56,1.38,858500,{"date":1818,"open":1439,"high":1819,"low":1820,"close":1821,"change":1322,"percent_change":1239,"volume":1822,"transactions":9,"vwap":1821},"2025-10-30",41.029999,40.16,40.49,773700,{"date":1824,"open":1819,"high":1825,"low":1826,"close":1827,"change":1284,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-29",41.83,40.4,40.65,-0.93,838300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1819,"change":91,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1819},"2025-10-28",41.39,41.47,40.38,-1.2,1712000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1375,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1375},"2025-10-27",41.19,42.72,40.67,3.41,8.95,3208800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1755,"change":341,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1755},"2025-10-24",38.55,38.99,38,-0.7,1039300,{"date":1853,"open":1783,"high":1854,"low":1662,"close":1579,"change":1003,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1579},"2025-10-23",39.5,0.76,1328400,{"date":1858,"open":1748,"high":1859,"low":1507,"close":1734,"change":381,"percent_change":981,"volume":1860,"transactions":9,"vwap":1734},"2025-10-22",38.32,1056400,{"date":1862,"open":1863,"high":1579,"low":1864,"close":1755,"change":341,"percent_change":1850,"volume":1865,"transactions":9,"vwap":1755},"2025-10-21",38.25,37.79,829000,{"date":1867,"open":1868,"high":1485,"low":1869,"close":1579,"change":299,"percent_change":268,"volume":1870,"transactions":9,"vwap":1579},"2025-10-20",38.38,37.96,834000,{"date":1872,"open":1849,"high":1754,"low":1873,"close":1874,"change":1875,"percent_change":849,"volume":1876,"transactions":9,"vwap":1874},"2025-10-17",37.54,38.07,-0.13,1362700,{"date":1878,"open":1879,"high":1880,"low":1849,"close":1881,"change":1187,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-16",39.38,39.48,38.2,-2.28,1068600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":633,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-15",38.69,39.82,38.35,39.09,2.54,1490900,{"date":1893,"open":1523,"high":1508,"low":1515,"close":1755,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1755},"2025-10-14",-1.37,-3.47,972800,{"date":1898,"open":1899,"high":1414,"low":1900,"close":1901,"change":1902,"percent_change":392,"volume":1903,"transactions":9,"vwap":1901},"2025-10-13",39.41,38.91,39.49,0.5,1179500,{"date":1905,"open":1899,"high":1807,"low":1477,"close":1848,"change":577,"percent_change":577,"volume":1906,"transactions":9,"vwap":1848},"2025-10-10",1811300,{"date":1908,"open":1909,"high":1910,"low":1638,"close":1848,"change":48,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1848},"2025-10-09",38.31,39.07,2.04,1379300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1662,"change":1225,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1662},"2025-10-08",38.68,38.81,38.17,-1.04,1015100,{"date":1921,"open":1922,"high":1761,"low":1762,"close":1523,"change":887,"percent_change":1104,"volume":1923,"transactions":9,"vwap":1523},"2025-10-07",39.37,1684000,{"date":1925,"open":1926,"high":1459,"low":1483,"close":1927,"change":1676,"percent_change":165,"volume":1928,"transactions":9,"vwap":1927},"2025-10-06",39.55,39.29,887100,{"date":1930,"open":1465,"high":1931,"low":1932,"close":1450,"change":165,"percent_change":757,"volume":1933,"transactions":9,"vwap":1450},"2025-10-03",39.69,38.83,1218100,{"date":1935,"open":1464,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-02",40.21,39.15,39.33,-0.79,-1.97,1257300,{"date":1943,"open":1490,"high":1799,"low":1944,"close":1945,"change":676,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-01",39.84,40.12,-0.72,1028000,{"date":1949,"open":1808,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-30",41.65,40.14,40.41,0.21,0.52,2082500,{"date":1957,"open":1958,"high":1959,"low":1414,"close":1960,"change":1608,"percent_change":1719,"volume":1961,"transactions":9,"vwap":1960},"2025-09-29",40.54,40.63,40.2,666400,{"date":1963,"open":1398,"high":1964,"low":1965,"close":1789,"change":990,"percent_change":550,"volume":1966,"transactions":9,"vwap":1789},"2025-09-26",41.4,40.43,807200,{"date":1968,"open":1969,"high":1790,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-25",40.79,40.28,40.57,-0.67,-1.62,1199000,{"date":1976,"open":1430,"high":1833,"low":1430,"close":1977,"change":789,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-24",41.24,2.23,1385700,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1812,"change":412,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1812},"2025-09-23",39.92,41.0099983,0.57,1007500,{"date":1987,"open":1501,"high":1988,"low":1989,"close":1990,"change":895,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-22",40.3,39.21,40.11,2.43,1520700,{"date":1994,"open":1995,"high":1951,"low":1996,"close":1997,"change":1226,"percent_change":248,"volume":1998,"transactions":9,"vwap":1997},"2025-09-19",40.029999,39.13,39.16,1617400,{"date":2000,"open":1990,"high":1370,"low":2001,"close":1464,"change":2002,"percent_change":412,"volume":2003,"transactions":9,"vwap":1464},"2025-09-18",39.72,0.09,1286700,{"date":2005,"open":2006,"high":1405,"low":2001,"close":1397,"change":2002,"percent_change":412,"volume":2007,"transactions":9,"vwap":1397},"2025-09-17",39.9,956200,{"date":2009,"open":2010,"high":2011,"low":1459,"close":1944,"change":2012,"percent_change":372,"volume":2013,"transactions":9,"vwap":1944},"2025-09-16",40.17,40.44,-0.23,1463800,{"date":2015,"open":2016,"high":1360,"low":2017,"close":1473,"change":625,"percent_change":1057,"volume":2018,"transactions":9,"vwap":1473},"2025-09-15",40.69,39.91,1381300,{"date":2020,"open":2021,"high":1964,"low":1971,"close":1841,"change":479,"percent_change":480,"volume":2022,"transactions":9,"vwap":1841},"2025-09-12",40.82,1225400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1405,"change":1918,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1405},"2025-09-11",41.54,41.89,40.62,-2.49,1129500,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":103,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-10",41.45,42.41,41.7,0.82,1081600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":711,"percent_change":532,"volume":2043,"transactions":9,"vwap":2042},"2025-09-09",41.41,42.040001,41.23,41.36,1831400,{"date":2045,"open":2046,"high":2047,"low":1422,"close":1391,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1391},"2025-09-08",43.8,43.9,-3.01,-6.81,3891700,{"date":2052,"open":2053,"high":1298,"low":1270,"close":2054,"change":618,"percent_change":268,"volume":2055,"transactions":9,"vwap":2054},"2025-09-05",43.79,44.22,889500,{"date":2057,"open":1267,"high":2058,"low":2059,"close":2060,"change":480,"percent_change":833,"volume":2061,"transactions":9,"vwap":2060},"2025-09-04",43.96,43.49,43.85,681900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":934,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-03",42.99,43.91,42.74,43.83,1.6,1030500,{"date":2071,"open":2072,"high":1261,"low":1345,"close":2073,"change":887,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-02",43.25,43.14,-1.55,948800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-29",44.97,45.060001,43.67,43.82,-1.05,-2.34,1029800,{"date":2086,"open":1296,"high":2087,"low":2088,"close":1278,"change":236,"percent_change":1003,"volume":2089,"transactions":9,"vwap":1278},"2025-08-28",45.15,44.34,999500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":80,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-27",45.64,45.98,44.62,44.74,-1.8,1073700,{"date":2099,"open":1268,"high":2100,"low":2101,"close":1288,"change":950,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1288},"2025-08-26",45.84,43.69,2.91,1948400,{"date":2105,"open":2106,"high":2107,"low":1840,"close":2108,"change":372,"percent_change":228,"volume":2109,"transactions":9,"vwap":2108},"2025-08-25",43.78,44.66,44.27,1833900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1177,"change":460,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1177},"2025-08-22",43.39,45.040001,43.0099983,3.65,2174100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1351,"change":1027,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1351},"2025-08-21",41.61,43.33,41.59,3.82,1423900,{"date":2125,"open":2025,"high":2126,"low":2127,"close":2128,"change":155,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-20",41.86,40.97,41.67,1.04,750000,{"date":2132,"open":1806,"high":1375,"low":2133,"close":1977,"change":982,"percent_change":586,"volume":2134,"transactions":9,"vwap":1977},"2025-08-19",40.83,800200,{"date":2136,"open":1406,"high":1359,"low":1827,"close":2137,"change":2138,"percent_change":1663,"volume":2139,"transactions":9,"vwap":2137},"2025-08-18",41.33,0.92,1466000,{"date":2141,"open":2142,"high":1841,"low":1982,"close":1952,"change":731,"percent_change":362,"volume":2143,"transactions":9,"vwap":1952},"2025-08-15",40.13,1111800,{"date":2145,"open":1395,"high":1389,"low":1926,"close":1834,"change":665,"percent_change":1440,"volume":2146,"transactions":9,"vwap":1834},"2025-08-14",2875800,{"date":2148,"open":1370,"high":1358,"low":2149,"close":2150,"change":2151,"percent_change":329,"volume":2152,"transactions":9,"vwap":2150},"2025-08-13",39.75,40.19,-0.24,1437700,{"date":2154,"open":2155,"high":1415,"low":1945,"close":1965,"change":712,"percent_change":209,"volume":2156,"transactions":9,"vwap":1965},"2025-08-12",40.32,865900,{"date":2158,"open":2011,"high":1368,"low":2159,"close":2142,"change":2160,"percent_change":1776,"volume":2161,"transactions":9,"vwap":2142},"2025-08-11",39.77,-0.31,1380300,{"date":2163,"open":1389,"high":2128,"low":2164,"close":2011,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2011},"2025-08-08",40.33,-0.92,-2.22,1274900,{"date":2169,"open":2170,"high":2171,"low":1388,"close":2042,"change":981,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2042},"2025-08-07",41.82,42.17,-0.12,1061100,{"date":2175,"open":2040,"high":2176,"low":2137,"close":2039,"change":1323,"percent_change":1187,"volume":2177,"transactions":9,"vwap":2039},"2025-08-06",42.15,878200,{"date":2179,"open":2180,"high":2181,"low":1377,"close":2181,"change":1855,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-05",41.060001,41.78,1.85,1013200,{"date":2185,"open":1806,"high":2186,"low":2021,"close":2187,"change":432,"percent_change":1656,"volume":2188,"transactions":9,"vwap":2187},"2025-08-04",42.2,41.02,758000,{"date":2190,"open":1801,"high":2187,"low":2006,"close":1439,"change":887,"percent_change":81,"volume":2191,"transactions":9,"vwap":1439},"2025-08-01",815700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1486,"volume":2199,"transactions":9,"vwap":2197},"2025-07-31",41.29,41.76,40.77,41.16,-0.36,645900,{"date":2201,"open":2202,"high":2203,"low":1827,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-30",41.040001,42.11,41.52,0.61,1.49,1286900,{"date":2209,"open":1965,"high":2210,"low":1417,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-29",41.09,40.91,0.53,1.31,977900,{"date":2216,"open":2180,"high":2217,"low":1798,"close":1834,"change":1322,"percent_change":1239,"volume":2218,"transactions":9,"vwap":1834},"2025-07-28",41.93,848200,{"date":2220,"open":1390,"high":2221,"low":1384,"close":1958,"change":341,"percent_change":227,"volume":2222,"transactions":9,"vwap":1958},"2025-07-25",40.81,517500,{"date":2224,"open":1834,"high":2225,"low":2164,"close":2221,"change":198,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2221},"2025-07-24",41.28,0.49,615700,{"date":2229,"open":2230,"high":2133,"low":2231,"close":1789,"change":532,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1789},"2025-07-23",40.36,40.23,0.89,583400,{"date":2235,"open":1960,"high":1405,"low":1945,"close":1384,"change":833,"percent_change":751,"volume":2236,"transactions":9,"vwap":1384},"2025-07-22",1305500,{"date":2238,"open":1406,"high":1832,"low":2239,"close":1960,"change":1939,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1960},"2025-07-21",39.98,-1.93,860300,{"date":2243,"open":2025,"high":2034,"low":2021,"close":1406,"change":2244,"percent_change":611,"volume":2245,"transactions":9,"vwap":1406},"2025-07-18",-0.07,810000,{"date":2247,"open":2231,"high":2248,"low":1464,"close":2180,"change":941,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2180},"2025-07-17",41.07,1.73,660600,{"date":2252,"open":2253,"high":2016,"low":1397,"close":2230,"change":2172,"percent_change":371,"volume":2254,"transactions":9,"vwap":2230},"2025-07-16",40.55,967200,{"date":2256,"open":2197,"high":1839,"low":1437,"close":1439,"change":677,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1439},"2025-07-15",-1.41,717500,{"date":2260,"open":1423,"high":1964,"low":2230,"close":2180,"change":1003,"percent_change":949,"volume":2261,"transactions":9,"vwap":2180},"2025-07-14",1038000,{"date":2263,"open":2027,"high":2264,"low":1433,"close":2196,"change":711,"percent_change":618,"volume":2265,"transactions":9,"vwap":2196},"2025-07-11",41.26,426600,{"date":2267,"open":1405,"high":2268,"low":1960,"close":2027,"change":382,"percent_change":351,"volume":2269,"transactions":9,"vwap":2027},"2025-07-10",40.84,788300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1405,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1405},"2025-07-09",41.81,41.94,40.47,-1.24,-2.96,1349700,{"date":2279,"open":2034,"high":2280,"low":2248,"close":2281,"change":102,"percent_change":1689,"volume":2282,"transactions":9,"vwap":2281},"2025-07-08",42.29,41.9,891000,{"date":2284,"open":2285,"high":2286,"low":1808,"close":2287,"change":752,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-07",41.32,41.8,41.73,0.58,792800,{"date":2291,"open":2196,"high":1383,"low":2196,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-07-03",41.49,0.6,1.47,581700,{"date":2297,"open":1960,"high":2298,"low":2299,"close":1410,"change":1510,"percent_change":634,"volume":2300,"transactions":9,"vwap":1410},"2025-07-02",40.94,40,1068000,{"date":2302,"open":2303,"high":1950,"low":2304,"close":1945,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1945},"2025-07-01",41.57,40.060001,-1.07,-2.6,2630100,{"date":2309,"open":2041,"high":2310,"low":1360,"close":1839,"change":2012,"percent_change":70,"volume":2311,"transactions":9,"vwap":1839},"2025-06-30",41.64,1887900,{"date":2313,"open":2025,"high":2314,"low":2315,"close":2316,"change":2012,"percent_change":744,"volume":2317,"transactions":9,"vwap":2316},"2025-06-27",42.13,40.76,41.42,2458500,{"date":2319,"open":2320,"high":2120,"low":1790,"close":1950,"change":1814,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1950},"2025-06-26",41.38,1.36,10919700,{"date":2324,"open":2325,"high":2128,"low":2211,"close":2210,"change":135,"percent_change":1918,"volume":2326,"transactions":9,"vwap":2210},"2025-06-25",41.63,631800,{"date":2328,"open":2329,"high":2181,"low":1370,"close":2204,"change":2330,"percent_change":156,"volume":2331,"transactions":9,"vwap":2204},"2025-06-24",40.93,0.35,1060000,{"date":2333,"open":2325,"high":2334,"low":2335,"close":2336,"change":1225,"percent_change":809,"volume":2337,"transactions":9,"vwap":2336},"2025-06-23",42.76,40.88,41.17,913600,{"date":2339,"open":2340,"high":2341,"low":2204,"close":2303,"change":1426,"percent_change":1271,"volume":2342,"transactions":9,"vwap":2303},"2025-06-20",42.55,42.77,904500,{"date":2344,"open":2345,"high":2346,"low":2280,"close":2347,"change":2160,"percent_change":1756,"volume":2348,"transactions":9,"vwap":2347},"2025-06-18",42.66,42.83,42.32,737500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1262,"change":236,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1262},"2025-06-17",42.69,42.92,42.36,0.31,832900,{"date":2357,"open":2358,"high":2359,"low":2171,"close":2360,"change":237,"percent_change":1339,"volume":2361,"transactions":9,"vwap":2360},"2025-06-16",42.42,43.43,42.5,1006000,{"date":2363,"open":1345,"high":2364,"low":2365,"close":2366,"change":165,"percent_change":2244,"volume":2367,"transactions":9,"vwap":2366},"2025-06-13",43.41,42.22,42.25,1776800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":532,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-12",41.85,42.31,41.62,42.28,0.86,1057200,{"date":2377,"open":2378,"high":2347,"low":1389,"close":2379,"change":198,"percent_change":219,"volume":2380,"transactions":9,"vwap":2379},"2025-06-11",42.02,41.92,1087900,{"date":2382,"open":2273,"high":2203,"low":1431,"close":2383,"change":479,"percent_change":480,"volume":2384,"transactions":9,"vwap":2383},"2025-06-10",41.72,868300,{"date":2386,"open":2387,"high":2365,"low":2388,"close":2389,"change":2390,"percent_change":625,"volume":2391,"transactions":9,"vwap":2389},"2025-06-09",42.07,41.55,41.71,-0.25,1392900,{"date":2393,"open":2347,"high":2347,"low":2394,"close":2395,"change":402,"percent_change":1683,"volume":2396,"transactions":9,"vwap":2395},"2025-06-06",41.25,41.96,952600,{"date":2398,"open":2388,"high":2373,"low":1813,"close":2170,"change":2293,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2170},"2025-06-05",1.46,927100,{"date":2402,"open":2383,"high":2403,"low":2336,"close":1808,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1808},"2025-06-04",42.44,-0.44,-1.06,925100,{"date":2408,"open":2409,"high":2410,"low":2021,"close":2411,"change":382,"percent_change":351,"volume":2412,"transactions":9,"vwap":2411},"2025-06-03",41.48,41.98,41.66,1797900,{"date":2414,"open":1825,"high":2347,"low":1841,"close":2034,"change":432,"percent_change":2213,"volume":2415,"transactions":9,"vwap":2034},"2025-06-02",1077500,{"date":2417,"open":2281,"high":1404,"low":2418,"close":2197,"change":1972,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2197},"2025-05-30",41.14,-1.6,965200,{"date":2422,"open":1383,"high":2358,"low":1813,"close":1825,"change":299,"percent_change":1510,"volume":2423,"transactions":9,"vwap":1825},"2025-05-29",1325600,{"date":2425,"open":2426,"high":2395,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-05-28",39.31,41.51,2.4,6.14,2555200,{"date":2432,"open":1515,"high":2433,"low":2434,"close":1653,"change":1815,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1653},"2025-05-27",39.63,37.75,3.66,4028400,{"date":2438,"open":1558,"high":1864,"low":2439,"close":2440,"change":403,"percent_change":1309,"volume":2441,"transactions":9,"vwap":2440},"2025-05-23",36.72,37.73,1944400,{"date":2443,"open":2444,"high":1754,"low":1546,"close":2445,"change":1828,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-22",38.19,37.46,-2.42,1559000,{"date":2449,"open":1879,"high":2450,"low":1509,"close":1579,"change":512,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1579},"2025-05-21",39.68,-3.35,1341200,{"date":2454,"open":1450,"high":2455,"low":1483,"close":2001,"change":1670,"percent_change":1502,"volume":2456,"transactions":9,"vwap":2001},"2025-05-20",39.81,1105800,{"date":2458,"open":1916,"high":1761,"low":2459,"close":1450,"change":1632,"percent_change":866,"volume":2460,"transactions":9,"vwap":1450},"2025-05-19",38.3,899500,{"date":2462,"open":2463,"high":1459,"low":1886,"close":1880,"change":696,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1880},"2025-05-16",39.35,1.18,2340000,{"date":2467,"open":2468,"high":2469,"low":1932,"close":1630,"change":1486,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1630},"2025-05-15",39.36,39.54,-2.18,1339100,{"date":2473,"open":2149,"high":1801,"low":2149,"close":1414,"change":833,"percent_change":236,"volume":2474,"transactions":9,"vwap":1414},"2025-05-14",1386500,{"date":2476,"open":2477,"high":1370,"low":2478,"close":1944,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1944},"2025-05-13",37.92,37.65,1.89,4.98,2905000,{"date":2483,"open":1784,"high":1761,"low":2484,"close":1532,"change":763,"percent_change":1953,"volume":2485,"transactions":9,"vwap":1532},"2025-05-12",37.82,1657700,{"date":2487,"open":2488,"high":2489,"low":1568,"close":2490,"change":91,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-09",38.6,38.86,37.87,-1.3,1594900,{"date":2494,"open":2149,"high":2149,"low":2490,"close":1509,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1509},"2025-05-08",-0.62,-1.59,2364400,{"date":2499,"open":1820,"high":1952,"low":1886,"close":1848,"change":176,"percent_change":1058,"volume":2500,"transactions":9,"vwap":1848},"2025-05-07",1462100,{"date":2502,"open":2503,"high":1969,"low":1459,"close":1473,"change":752,"percent_change":2293,"volume":2504,"transactions":9,"vwap":1473},"2025-05-06",39.74,1206200,{"date":2506,"open":2507,"high":1952,"low":1879,"close":1800,"change":665,"percent_change":219,"volume":2508,"transactions":9,"vwap":1800},"2025-05-05",39.47,1859200,{"date":2510,"open":2511,"high":1298,"low":1900,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-02",43.37,39.64,-2.91,-6.84,5435600,{"date":2517,"open":2518,"high":2519,"low":2281,"close":2340,"change":990,"percent_change":2002,"volume":2520,"transactions":9,"vwap":2340},"2025-05-01",42.24,42.91,1407200,{"date":2522,"open":2523,"high":1260,"low":1827,"close":2524,"change":1300,"percent_change":1991,"volume":2525,"transactions":9,"vwap":2524},"2025-04-30",40.9,42.51,2451200,{"date":2527,"open":1827,"high":2410,"low":1812,"close":1389,"change":684,"percent_change":1502,"volume":2528,"transactions":9,"vwap":1389},"2025-04-29",1447300,{"date":2530,"open":2248,"high":1391,"low":2531,"close":2180,"change":209,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2180},"2025-04-28",40.18,1.86,1329200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":1445,"change":402,"percent_change":2330,"volume":2539,"transactions":9,"vwap":1445},"2025-04-25",39.96,40.42,39.79,826700,{"date":2541,"open":2450,"high":1377,"low":1768,"close":2010,"change":2542,"percent_change":1156,"volume":2543,"transactions":9,"vwap":2010},"2025-04-24",0.66,1010600,{"date":2545,"open":2463,"high":1369,"low":1491,"close":1768,"change":2546,"percent_change":1156,"volume":2547,"transactions":9,"vwap":1768},"2025-04-23",0.65,1292700,{"date":40,"open":1525,"high":2268,"low":1747,"close":2489,"change":619,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2489},1.91,1599700,{"status":2552,"indices":2553,"watchlist":2592,"sectors":2612,"benchmarks":2655},"success",[2554,2561,2567,2573,2580,2586],{"symbol":2555,"name":2556,"price":2557,"change":2558,"pct_change":619,"is_up":2559,"sparkline":2560,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2562,"name":2563,"price":2564,"change":2565,"pct_change":16,"is_up":2559,"sparkline":2566,"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":2568,"name":2569,"price":2570,"change":2571,"pct_change":2226,"is_up":2559,"sparkline":2572,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2574,"name":2575,"price":2576,"change":2577,"pct_change":2578,"is_up":2559,"sparkline":2579,"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":2581,"name":2582,"price":2583,"change":2584,"pct_change":789,"is_up":2559,"sparkline":2585,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2587,"name":2588,"price":2589,"change":176,"pct_change":2590,"is_up":13,"sparkline":2591,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2593,2599,2605],{"symbol":2594,"name":2595,"price":2596,"change":1698,"pct_change":2597,"is_up":2559,"sparkline":2598,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2600,"name":2601,"price":2602,"change":2603,"pct_change":1581,"is_up":2559,"sparkline":2604,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2606,"name":2607,"price":2608,"change":2609,"pct_change":2610,"is_up":2559,"sparkline":2611,"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",[2613,2617,2621,2625,2629,2633,2637,2641,2645,2648,2651],{"name":2614,"etf":2615,"change":1300,"price":2616,"is_up":2559},"Technology","XLK",199.81,{"name":2618,"etf":2619,"change":732,"price":2620,"is_up":2559},"Financials","XLF",53.49,{"name":2622,"etf":2623,"change":1676,"price":2624,"is_up":13},"Healthcare","XLV",166.18,{"name":2626,"etf":2627,"change":1690,"price":2628,"is_up":2559},"Consumer Cycl","XLY",110.04,{"name":2630,"etf":2631,"change":237,"price":2632,"is_up":2559},"Consumer Staples","XLP",80.53,{"name":2634,"etf":2635,"change":1640,"price":2636,"is_up":2559},"Energy","XLE",62.95,{"name":2638,"etf":2639,"change":48,"price":2640,"is_up":2559},"Industrials","XLI",169.95,{"name":2642,"etf":2643,"change":2542,"price":2644,"is_up":2559},"Materials","XLB",48.86,{"name":2646,"etf":2647,"change":299,"price":2221,"is_up":2559},"Real Estate","XLRE",{"name":2649,"etf":2650,"change":199,"price":1800,"is_up":2559},"Utilities","XLU",{"name":2652,"etf":2653,"change":2330,"price":2654,"is_up":2559},"Comm Services","XLC",110.32,[2656,2660,2664,2668],{"ticker":2657,"name":2658,"price":2659,"change":533,"is_up":2559},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2661,"name":2662,"price":2663,"change":1581,"is_up":2559},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2665,"name":2666,"price":2667,"change":2226,"is_up":2559},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2669,"name":2670,"price":2671,"change":789,"is_up":2559},"IWM","iShares Russell 2000",281.52]