[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWLP":3,"homepage-market-summary":32,"stock-historical-BWLP":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":17},"BWLP","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},"BW LPG Limited","NYSE",null,"Common Stock","BW LPG Ltd is an owner and operator of very large gas carriers. It operates in two segments: the Shipping segment, which includes LPG shipping and the Product Services segment, which includes the core shipping business. The Product Services segment derives the majority of the revenue.","1,444",false,{"dividend_yield":9,"annual_dividend":15,"frequency":16,"next_ex_date":9},35.5656,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},25.64,24.885,25.7,25.77,-0.13,-0.5,479198.862057,8238,25.3999,26.47,11.72,408279.24201744224,94.4,3190,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":13,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":27,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},9.37,403687,147345689.746378,171.9,"2025-04-22",[184,185,194,205,216,227,237,248,258,269,280,291,300,309,319,329,340,349,360,371,380,388,398,408,418,429,439,450,458,466,475,485,495,505,516,526,535,545,554,564,573,582,592,602,612,622,631,642,653,664,675,683,693,698,707,715,724,733,741,750,759,768,777,784,792,801,808,816,824,831,839,847,854,863,872,880,889,897,905,911,919,924,932,939,946,952,958,964,972,979,985,993,1000,1007,1014,1022,1029,1034,1041,1046,1051,1057,1062,1068,1077,1083,1090,1097,1103,1108,1117,1125,1131,1137,1143,1150,1157,1163,1168,1173,1181,1185,1192,1198,1204,1212,1220,1227,1233,1240,1248,1257,1265,1273,1278,1286,1294,1302,1311,1320,1328,1336,1344,1352,1359,1365,1373,1378,1382,1389,1396,1402,1408,1413,1419,1424,1430,1437,1443,1450,1456,1464,1470,1475,1479,1485,1491,1498,1505,1512,1519,1524,1531,1538,1546,1554,1560,1566,1572,1580,1586,1593,1599,1607,1614,1622,1629,1636,1644,1651,1657,1664,1670,1677,1682,1689,1696,1702,1709,1715,1721,1727,1732,1739,1747,1755,1759,1763,1769,1775,1780,1787,1793,1797,1801,1805,1810,1817,1824,1831,1838,1844,1850,1856,1863,1868,1873,1878,1883,1889,1894,1900,1906,1912,1919,1925,1931,1936,1942,1948,1952,1956,1961,1964,1968,1972,1979,1984,1991,1997,2002,2007,2014,2019,2022,2029,2034,2041,2046,2052,2060,2065,2072,2080,2086,2090,2097,2103,2107,2111,2116,2120,2124,2132,2137,2142,2147,2152,2157,2164,2170,2176,2181,2187,2192,2198,2203,2210,2218,2224,2229,2234,2239,2244,2250,2255,2260,2264,2269,2274,2279,2283,2288,2294,2298,2302,2306,2309,2314,2319,2325,2331,2336,2341,2346,2350,2355,2362,2367,2370,2376,2379,2387,2393,2397,2401,2407,2414,2419,2425,2431,2438,2444,2451,2458,2466,2473,2480,2485,2491,2497,2503,2510,2518,2523,2529,2537,2545,2551,2557,2564,2570,2576,2584,2591,2599,2605,2611,2617,2622,2629,2637,2641,2649,2654],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",24.72,25.775,0.72,2.87,260387.494964,5437,25.5024,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",25.01,25.47,24.93,25.05,0.37,1.5,249968.817922,5342,25.0753,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",24.23,24.77,24.2,24.68,0.02,0.08,172488.713348,3444,24.5906,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",24.75,24.99,24.49,24.66,0.43,1.77,330769.693764,5683,24.7188,{"date":228,"open":229,"high":230,"low":231,"close":207,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",24.19,24.45,23.95,0.17,0.71,246227.698285,5411,24.1783,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.43,24.62,24.02,24.06,-0.24,-0.99,288966.90319,5176,24.242,{"date":249,"open":250,"high":218,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",24.74,24.12,24.3,-0.14,-0.57,263736.61327,4471,24.3663,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",24.82,25.04,24.315,24.44,-0.85,-3.36,505490.866686,6641,24.6307,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",25.26,25.75,24.88,25.29,-0.37,-1.44,486180.257699,6051,25.3166,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",25.55,25.91,25.38,25.66,-0.48,-1.84,426080.143278,6699,25.623,{"date":292,"open":293,"high":27,"low":20,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",25.85,26.14,0.3,1.16,316600.156124,5241,26.1564,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":211,"percent_change":212,"volume":306,"transactions":307,"vwap":308},"2026-09-16",25.42,26.295,25.32,25.84,547179.709334,8528,25.8665,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":233,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",25.16,25.92,25.1,25.82,2.83,444443.111294,7744,25.6457,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",25.2,24.55,25.11,-0.02,-0.08,338712.417074,5857,24.95,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",24.94,25.37,24.8,25.13,0.13,0.52,647916.446224,7128,25.0791,{"date":341,"open":331,"high":342,"low":343,"close":68,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",25.08,24.64,0.53,2.17,516378.933023,6599,24.8914,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",24.34,24.58,23.825,24.47,0.56,2.34,305847.292361,5616,24.3175,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",24.57,24.7,23.67,23.91,-0.95,-3.82,768686.693377,10698,23.9452,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":124,"percent_change":91,"volume":377,"transactions":378,"vwap":379},"2026-09-04",24.76,25.1968,24.61,24.86,573679.086592,8334,24.8558,{"date":381,"open":210,"high":382,"low":351,"close":375,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",24.705,0.26,1.07,503592.344384,7738,24.538,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",22.99,24.35,22.94,0.14,0.58,1002560.065534,10883,23.6456,{"date":399,"open":400,"high":210,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",24.28,23.15,24.21,-0.04,-0.16,807320.416179,9397,23.8094,{"date":409,"open":351,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",24.365,23.77,24.25,0.31,1.29,362308.014412,5779,24.0789,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",23.5,24.175,23.49,23.94,-0.47,-1.93,394472.530695,7310,23.8684,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",23.71,24.52,24.41,0.88,3.74,523355.767923,6397,24.2243,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",23.93,24.03,23.4101,23.53,-1.27,-5.12,409858.357345,7184,23.6536,{"date":451,"open":321,"high":452,"low":250,"close":333,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",25.475,0.19,0.77,559930.508958,9393,25.0049,{"date":459,"open":263,"high":373,"low":460,"close":375,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",24.305,-0.11,-0.44,259188.136056,5568,24.5165,{"date":467,"open":391,"high":468,"low":469,"close":187,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",24.87,24.33,1.21,5.15,455096.635009,9208,24.6525,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":453,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",23.76,23.84,23.332,23.51,0.81,475498.843359,8759,23.5397,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":124,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",23.79,23.89,23.24,23.32,1.08,394277.063495,7891,23.4604,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":22,"volume":502,"transactions":503,"vwap":504},"2026-08-18",23.14,23.2,22.77,23.07,-0.03,207246.873644,5404,23.0254,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",23,23.33,22.88,23.1,0.48,2.12,283482.97619,4968,23.0876,{"date":517,"open":518,"high":499,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",22.3,22.2,22.62,0.33,1.48,245160.398368,4509,22.6012,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":335,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",22.05,22.66,22.29,0.59,274715.362862,4835,22.4219,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":434,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",21.44,22.21,21.4,22.16,4.14,241549.903233,4331,21.9635,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":276,"volume":551,"transactions":552,"vwap":553},"2026-08-11",21.65,21.09,21.28,-0.31,249554.206566,4765,21.3388,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":404,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",22.02,22.044,21.53,21.59,-0.74,259648.712057,5238,21.7239,{"date":565,"open":566,"high":567,"low":537,"close":568,"change":232,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",21.68,21.9495,21.75,0.79,220988.13381,4146,21.6584,{"date":574,"open":539,"high":575,"low":576,"close":577,"change":40,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",21.72,21.33,21.58,3.5,321531.196431,5120,21.547,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":254,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",21.8,21.87,20.79,20.85,-2.66,323331.909428,6918,21.0842,{"date":593,"open":594,"high":595,"low":539,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",22.07,22.095,21.42,-0.45,-2.06,403210.143174,6658,21.6675,{"date":603,"open":604,"high":605,"low":606,"close":585,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",22,22.15,21.71,-0.69,-3.06,262142.611289,4745,21.9446,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":453,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",22.4,22.69,22.285,22.56,0.85,261996.704185,5051,22.4954,{"date":623,"open":556,"high":624,"low":584,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",22.42,22.37,0.51,2.33,277073.203116,5559,22.1445,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",21.84,22.085,21.49,21.86,0.41,1.91,246725.370714,4840,21.8153,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",21.46,21.66,21.21,21.45,0.39,1.85,312538.788881,5347,21.3836,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",20.86,21.425,20.76,21.06,-0.77,-3.53,299902.252515,5858,21.0699,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",21.9,22.09,21.685,21.83,0.12,0.55,307834.800233,5047,21.8606,{"date":676,"open":585,"high":677,"low":678,"close":606,"change":637,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",22.155,21.67,1.92,341998.987691,5251,21.8358,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",21.91,21.27,21.3,-0.19,-0.88,205060.645756,4358,21.4488,{"date":694,"open":695,"high":666,"low":548,"close":635,"change":648,"percent_change":649,"volume":696,"transactions":448,"vwap":697},"2026-07-21",21.22,435979.011258,21.4985,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":40,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",20.74,21.15,21.1,3.58,301018.961762,5799,21.0339,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":501,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-17",20.2,20.41,20.02,20.37,-0.15,335600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",20.49,20.8,20.31,20.4,-0.2,-0.97,225400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",21.07,21.08,20.42,20.6,-0.33,-1.58,268200,{"date":734,"open":735,"high":687,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-14",20.81,20.805,20.93,0.8,3.97,508500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-13",20.39,20.46,20.059999,20.13,0.45,2.29,349900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",19.43,19.73,19.29,19.68,0.62,3.25,367400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",19.69,19.89,18.835,19.059999,-1.09,-5.41,783600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",19.7,20.19,19.59,20.15,0.92,4.78,496000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":154,"percent_change":649,"volume":783,"transactions":9,"vwap":782},"2026-07-07",18.89,19.32,18.86,19.23,485100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":626,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",18.73,19.18,18.54,18.88,2.78,252400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",18.15,18.57,18.13,18.37,0.87,4.97,330800,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":129,"volume":807,"transactions":9,"vwap":805},"2026-07-01",17.39,17.82,17.5,0.07,266900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":403,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",17.55,17.645,17.36,17.43,-0.23,283200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":232,"volume":823,"transactions":9,"vwap":821},"2026-06-29",17.84,17.975,17.41,17.47,0.03,372100,{"date":825,"open":804,"high":826,"low":827,"close":828,"change":560,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",17.915,17.2,17.44,-4.07,309100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":688,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",18,18.265,17.982,18.18,-1.03,321200,{"date":840,"open":841,"high":842,"low":843,"close":797,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":797},"2026-06-24",19.08,19.13,18.28,-0.71,-3.72,358400,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":852,"percent_change":569,"volume":853,"transactions":9,"vwap":841},"2026-06-23",18.79,19.14,18.75,0.15,334600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",18.53,18.98,18.49,18.93,0.83,4.59,544700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",18.27,18.435,17.95,18.1,-0.66,-3.52,1016800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":286,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",19.37,19.502,18.731,18.76,-2.49,356100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",20,20.11,19.061001,19.24,-1.29,-6.28,641200,{"date":890,"open":891,"high":548,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",20.895,20.23,20.53,-1.01,-4.69,542300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-12",20.405,21.6,20.361,21.54,0,427100,{"date":906,"open":907,"high":908,"low":902,"close":902,"change":688,"percent_change":909,"volume":910,"transactions":9,"vwap":902},"2026-06-11",22.17,22.24,-0.87,431200,{"date":912,"open":913,"high":667,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",21.51,21.39,21.73,0.42,1.97,667900,{"date":920,"open":726,"high":914,"low":587,"close":921,"change":336,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-09",21.31,2.5,465000,{"date":925,"open":926,"high":927,"low":928,"close":586,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":586},"2026-06-08",20.91,21,20.63,0.29,1.41,556500,{"date":933,"open":934,"high":718,"low":935,"close":936,"change":232,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-05",20.28,20.17,20.5,0.84,593100,{"date":940,"open":719,"high":744,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",20.22,20.33,0.11,0.54,341000,{"date":947,"open":948,"high":949,"low":709,"close":941,"change":114,"percent_change":950,"volume":951,"transactions":9,"vwap":941},"2026-06-03",20.35,20.75,-0.05,481800,{"date":953,"open":954,"high":893,"low":955,"close":892,"change":956,"percent_change":627,"volume":957,"transactions":9,"vwap":892},"2026-06-02",20.12,19.695,0.46,820600,{"date":959,"open":711,"high":960,"low":961,"close":962,"change":232,"percent_change":798,"volume":963,"transactions":9,"vwap":962},"2026-06-01",20.225,19.67,19.77,652000,{"date":965,"open":755,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",19.78,19.33,19.6,-0.93,-4.53,671100,{"date":973,"open":974,"high":737,"low":975,"close":893,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":893},"2026-05-28",20.87,20.25,-0.54,-2.56,640400,{"date":980,"open":687,"high":981,"low":982,"close":726,"change":844,"percent_change":983,"volume":984,"transactions":9,"vwap":726},"2026-05-27",21.35,20.97,-3.26,363200,{"date":986,"open":987,"high":988,"low":989,"close":987,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":987},"2026-05-26",21.78,21.93,21.301,-0.32,-1.45,508800,{"date":994,"open":995,"high":530,"low":996,"close":997,"change":721,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-22",22.28,21.725,22.1,-0.9,608000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":518,"change":550,"percent_change":1005,"volume":1006,"transactions":9,"vwap":518},"2026-05-21",22.81,22.922,22.25,-1.37,602800,{"date":1008,"open":1009,"high":1010,"low":669,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",21.85,22.61,1.11,5.16,1124700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-19",21.76,21.38,21.5,0.36,1.7,1022200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":212,"percent_change":149,"volume":1028,"transactions":9,"vwap":1027},"2026-05-18",21.25,21.41,21.059999,21.14,356500,{"date":1030,"open":1031,"high":1026,"low":1031,"close":1026,"change":149,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1026},"2026-05-15",20.45,1.84,310900,{"date":1035,"open":1036,"high":1037,"low":771,"close":1038,"change":929,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-14",20.38,20.69,20.68,1.42,173300,{"date":1042,"open":1043,"high":1044,"low":773,"close":743,"change":461,"percent_change":976,"volume":1045,"transactions":9,"vwap":743},"2026-05-13",20.99,21.049999,520200,{"date":1047,"open":928,"high":1048,"low":1049,"close":936,"change":903,"percent_change":903,"volume":1050,"transactions":9,"vwap":936},"2026-05-12",20.84,20.24,585300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":936,"change":670,"percent_change":531,"volume":1056,"transactions":9,"vwap":936},"2026-05-11",20.9,20.94,20.43,306400,{"date":1058,"open":719,"high":1059,"low":1060,"close":1036,"change":232,"percent_change":937,"volume":1061,"transactions":9,"vwap":1036},"2026-05-08",20.54,20.221,158200,{"date":1063,"open":773,"high":1064,"low":1065,"close":1064,"change":154,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-07",20.21,19.825,1.76,401100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",20.040001,20.26,19.64,19.86,-0.84,-4.06,432400,{"date":1078,"open":1079,"high":700,"low":936,"close":1080,"change":336,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-05",20.59,20.7,2.58,398700,{"date":1084,"open":746,"high":1085,"low":882,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",20.365,20.18,0.27,1.36,206900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":501,"percent_change":713,"volume":1096,"transactions":9,"vwap":1095},"2026-05-01",19.87,19.915,19.581,19.91,324600,{"date":1098,"open":1099,"high":882,"low":1100,"close":1101,"change":1019,"percent_change":1032,"volume":1102,"transactions":9,"vwap":1101},"2026-04-30",19.85,19.74,19.94,363700,{"date":1104,"open":882,"high":712,"low":1105,"close":1106,"change":253,"percent_change":844,"volume":1107,"transactions":9,"vwap":1106},"2026-04-29",19.42,19.58,1006100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",19.93,19.96,19.435,19.72,0.94,5.01,476900,{"date":1118,"open":1119,"high":849,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-27",18.69,18.33,18.78,0.23,1.24,291800,{"date":1126,"open":1120,"high":1127,"low":843,"close":1128,"change":670,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-24",18.56,18.55,0.65,148100,{"date":1132,"open":1133,"high":856,"low":1133,"close":1134,"change":383,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-23",18.23,18.43,1.43,389900,{"date":1138,"open":833,"high":1139,"low":1140,"close":1139,"change":114,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",18.17,17.7,-0.06,336000,{"date":1144,"open":1145,"high":849,"low":1146,"close":836,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":836},"2026-04-21",18.72,18.12,-0.36,-1.94,377100,{"date":1151,"open":836,"high":1152,"low":1153,"close":788,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":788},"2026-04-20",18.63,17.96,0.01,0.05,422100,{"date":1158,"open":797,"high":1159,"low":1160,"close":856,"change":149,"percent_change":1161,"volume":1162,"transactions":9,"vwap":856},"2026-04-17",18.74,18.07,2.09,463200,{"date":1164,"open":1153,"high":794,"low":1165,"close":794,"change":1166,"percent_change":1011,"volume":1167,"transactions":9,"vwap":794},"2026-04-16",17.8,0.2,364900,{"date":1169,"open":1133,"high":1170,"low":1171,"close":867,"change":393,"percent_change":569,"volume":1172,"transactions":9,"vwap":867},"2026-04-15",18.3,17.92,520100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":550,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",17.98,18.01,17.75,17.81,-1.71,302000,{"date":1182,"open":1153,"high":843,"low":867,"close":1146,"change":1087,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1146},"2026-04-13",1.51,225000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":325,"percent_change":597,"volume":1191,"transactions":9,"vwap":1190},"2026-04-10",17.595,17.86,17.54,17.85,237700,{"date":1193,"open":1170,"high":1194,"low":1195,"close":1196,"change":1154,"percent_change":109,"volume":1197,"transactions":9,"vwap":1196},"2026-04-09",18.46,17.865,17.93,385200,{"date":1199,"open":1200,"high":833,"low":1201,"close":1171,"change":531,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1171},"2026-04-08",17.35,17.26,3.4,323400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":837,"volume":1211,"transactions":9,"vwap":1209},"2026-04-07",17.76,17.9,17.3,17.33,-0.18,260900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1141,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",17.38,17.57,17.29,17.51,-0.34,112500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1215,"change":626,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1215},"2026-04-02",17.13,17.69,17.1,2.99,278600,{"date":1228,"open":820,"high":820,"low":1229,"close":1230,"change":550,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-01",16.979,17.059999,-1.78,357900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":618,"percent_change":471,"volume":1239,"transactions":9,"vwap":1238},"2026-03-31",17.28,17.64,17.125,17.37,851700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":721,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",17.02,17.08,16.49,16.52,-1.2,440700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-27",16.62,16.94,16.54,16.72,-0.21,-1.24,346600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1141,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-26",16.97,17.248,16.92,16.93,-0.35,277700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":344,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",16.96,17.19,16.86,16.99,0.09,326200,{"date":1274,"open":1245,"high":1224,"low":1244,"close":1275,"change":937,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-24",16.9,5.23,422800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":124,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",15.46,16.13,15.33,16.059999,1.58,437800,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",16.31,15.77,15.81,-0.27,-1.68,375600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":937,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",15.63,16.2,15.49,16.08,5.51,505600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",15.18,15.48,15.115,15.24,0.67,4.6,379700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-17",14.43,14.69,14.39,14.57,0.28,1.96,676000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":471,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",13.95,14.38,13.78,14.29,0.7,623400,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-13",13.75,13.41,13.59,-1.1,-7.49,445900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1314,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1314},"2026-03-12",15.05,15.06,14.655,-0.76,-4.92,618200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1346,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1346},"2026-03-11",15.45,15.619,14.88,-1.81,-10.49,733300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1201,"change":144,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1201},"2026-03-10",17.25,17.435,17.12,1.89,301500,{"date":1360,"open":1267,"high":1361,"low":1362,"close":1251,"change":461,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1251},"2026-03-09",17.393,16.81,-0.65,1073100,{"date":1366,"open":1367,"high":1368,"low":1269,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-06",17.01,17.23,17.049999,-0.3,-1.73,521200,{"date":1374,"open":1189,"high":1375,"low":1367,"close":1200,"change":969,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1200},"2026-03-05",17.555,-5.09,645000,{"date":1379,"open":1165,"high":1380,"low":1206,"close":843,"change":22,"percent_change":844,"volume":1381,"transactions":9,"vwap":843},"2026-03-04",18.48,290100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":990,"percent_change":1179,"volume":1388,"transactions":9,"vwap":1387},"2026-03-03",18.52,18.843,18.24,18.41,534600,{"date":1390,"open":1391,"high":1121,"low":1392,"close":786,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":786},"2026-03-02",18.6,18.16,0.5,2.74,297900,{"date":1397,"open":1160,"high":1398,"low":1399,"close":1133,"change":648,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1133},"2026-02-27",18.35,17.94,2.19,178300,{"date":1403,"open":1404,"high":1188,"low":1405,"close":818,"change":222,"percent_change":1406,"volume":1407,"transactions":9,"vwap":818},"2026-02-26",17.79,17.56,2.47,254800,{"date":1409,"open":1209,"high":1410,"low":1356,"close":820,"change":943,"percent_change":1411,"volume":1412,"transactions":9,"vwap":820},"2026-02-25",17.42,0.64,190800,{"date":1414,"open":1415,"high":805,"low":1416,"close":1208,"change":950,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1208},"2026-02-24",17.34,17.21,-0.29,192000,{"date":1420,"open":828,"high":810,"low":1421,"close":1200,"change":254,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1200},"2026-02-23",17.275,-3.18,165400,{"date":1425,"open":1215,"high":1426,"low":805,"close":1171,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1171},"2026-02-20",17.97,0.76,4.43,346500,{"date":1431,"open":1268,"high":1432,"low":1222,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-19",17.325,17.16,-0.1,-0.58,224100,{"date":1438,"open":1216,"high":821,"low":1439,"close":1201,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1201},"2026-02-18",16.845,0.47,2.8,479300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":109,"percent_change":1019,"volume":1449,"transactions":9,"vwap":1448},"2026-02-17",16.78,16.8,16.43,16.79,339100,{"date":1451,"open":1245,"high":1445,"low":1447,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-13",16.73,0.22,1.33,274600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1147,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-12",16.82,16.835,16.45,16.51,-2.13,299400,{"date":1465,"open":1262,"high":1466,"low":1253,"close":1467,"change":355,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-11",17.18,16.87,3.43,396900,{"date":1471,"open":1245,"high":1472,"low":1473,"close":1288,"change":1210,"percent_change":765,"volume":1474,"transactions":9,"vwap":1288},"2026-02-10",16.6,16.3,240100,{"date":1476,"open":1477,"high":1461,"low":1299,"close":1244,"change":950,"percent_change":1370,"volume":1478,"transactions":9,"vwap":1244},"2026-02-09",16.12,233300,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1252,"change":569,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1252},"2026-02-06",15.84,16.68,5.02,388300,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":550,"percent_change":425,"volume":1490,"transactions":9,"vwap":1489},"2026-02-05",15.58,16.030001,15.75,281800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1283,"change":670,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1283},"2026-02-04",15.86,16.1,15.686,0.75,366800,{"date":1499,"open":1289,"high":1500,"low":1501,"close":1502,"change":1393,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-03",15.97,15.625,15.94,3.24,296700,{"date":1506,"open":1507,"high":1298,"low":1508,"close":1509,"change":721,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-02",15.38,15.22,15.44,-1.28,530200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":393,"percent_change":69,"volume":1518,"transactions":9,"vwap":1517},"2026-01-30",15.52,16.040001,15.448,15.64,666500,{"date":1520,"open":1289,"high":1290,"low":1521,"close":1522,"change":232,"percent_change":1011,"volume":1523,"transactions":9,"vwap":1522},"2026-01-29",15.335,15.5,491500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1282,"change":531,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1282},"2026-01-28",15.08,15.405,15.07,4,339400,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-27",14.28,14.74,0.57,4.02,286600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":403,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-26",14.12,14.23,14.03,14.17,-0.28,454700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":929,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-23",14.15,14.3,14.01,14.21,2.08,701700,{"date":1555,"open":1551,"high":1533,"low":1556,"close":1557,"change":1147,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-22",13.85,13.92,-2.52,361800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1533,"change":1155,"percent_change":154,"volume":1565,"transactions":9,"vwap":1533},"2026-01-21",14.27,14.35,14.13,263200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1541,"change":550,"percent_change":1462,"volume":1571,"transactions":9,"vwap":1541},"2026-01-20",14.33,14.36,14.085,495200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1453,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-16",14.65,14.79,14.41,14.54,1.54,406300,{"date":1581,"open":1568,"high":1582,"low":1583,"close":1584,"change":211,"percent_change":393,"volume":1585,"transactions":9,"vwap":1584},"2026-01-15",14.335,14.155,14.32,530400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1549,"change":1271,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1549},"2026-01-14",14.24,14.47,14.18,0.63,395600,{"date":1594,"open":1595,"high":1533,"low":1596,"close":1551,"change":55,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1551},"2026-01-13",13.93,13.86,3.57,554400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":295,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-12",13.54,13.79,13.51,13.72,2.24,292500,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":243,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",13.53,13.27,13.42,-1.76,347000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":814,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-08",13.87,13.879,13.55,13.66,-1.66,369800,{"date":1623,"open":1624,"high":1625,"low":1603,"close":1626,"change":1535,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-07",13.6,13.925,13.89,4.28,685900,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":637,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-06",13.15,13.57,13.32,3.18,452200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":943,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-05",13.1,13.24,12.89,12.91,0.86,514300,{"date":1645,"open":1640,"high":1646,"low":1647,"close":1648,"change":1370,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-02",12.95,12.62,12.8,-2.29,696500,{"date":1652,"open":1653,"high":1638,"low":1654,"close":1638,"change":1655,"percent_change":454,"volume":1656,"transactions":9,"vwap":1638},"2025-12-31",12.93,12.873,0.1,186700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1155,"percent_change":648,"volume":1663,"transactions":9,"vwap":1662},"2025-12-30",13.12,13.14,12.905,13,339500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1646,"change":124,"percent_change":917,"volume":1669,"transactions":9,"vwap":1646},"2025-12-29",12.72,12.99,12.714,256500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1655,"percent_change":569,"volume":1676,"transactions":9,"vwap":1675},"2025-12-26",12.61,12.73,12.6,12.7,117600,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1674,"change":324,"percent_change":404,"volume":1681,"transactions":9,"vwap":1674},"2025-12-24",12.47,12.64,60100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1647,"change":670,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1647},"2025-12-23",12.38,12.65,12.36,0.96,420200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":114,"percent_change":325,"volume":1695,"transactions":9,"vwap":1694},"2025-12-22",12.49,12.54,12.31,12.5,266000,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1655,"percent_change":481,"volume":1701,"transactions":9,"vwap":1700},"2025-12-19",12.39,12.56,12.51,183400,{"date":1703,"open":1685,"high":1685,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-18",12.4,12.41,-0.09,-0.72,320100,{"date":1710,"open":1704,"high":1711,"low":1712,"close":1694,"change":1019,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1694},"2025-12-17",12.59,12.3,2.97,449200,{"date":1716,"open":1717,"high":1693,"low":1718,"close":1719,"change":822,"percent_change":124,"volume":1720,"transactions":9,"vwap":1719},"2025-12-16",12.21,12.12,12.14,329500,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":325,"percent_change":869,"volume":1726,"transactions":9,"vwap":1725},"2025-12-15",11.99,12.185,12.11,312200,{"date":1728,"open":1729,"high":1704,"low":1719,"close":1730,"change":243,"percent_change":425,"volume":1731,"transactions":9,"vwap":1730},"2025-12-12",12.17,12.19,373100,{"date":1733,"open":1712,"high":1734,"low":1735,"close":1736,"change":1166,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-11",12.435,12.18,12.43,1.64,452300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1706,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-10",12.16,12.27,12.055,12.23,-0.73,372600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":521,"volume":1754,"transactions":9,"vwap":1752},"2025-12-09",12.28,12.35,12.22,12.32,0.04,255500,{"date":1756,"open":1757,"high":1674,"low":1749,"close":1749,"change":324,"percent_change":404,"volume":1758,"transactions":9,"vwap":1749},"2025-12-08",12.37,474000,{"date":1760,"open":1699,"high":1699,"low":1742,"close":1712,"change":1263,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1712},"2025-12-05",-2.77,563200,{"date":1764,"open":1765,"high":1666,"low":1766,"close":1685,"change":335,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1685},"2025-12-04",12.55,12.48,1.04,430000,{"date":1770,"open":1750,"high":1771,"low":1752,"close":1772,"change":344,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-03",12.79,12.52,4.42,889800,{"date":1776,"open":1777,"high":1735,"low":28,"close":1723,"change":976,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1723},"2025-12-02",11.77,-4.31,1569700,{"date":1781,"open":1694,"high":1782,"low":1783,"close":1784,"change":404,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-01",12.71,12.475,12.53,-1.26,448200,{"date":1788,"open":1692,"high":1789,"low":1692,"close":1790,"change":916,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-28",12.74,12.69,3.42,207300,{"date":1794,"open":1693,"high":1795,"low":1742,"close":1742,"change":325,"percent_change":1363,"volume":1796,"transactions":9,"vwap":1742},"2025-11-26",12.45,206800,{"date":1798,"open":1742,"high":1698,"low":1799,"close":1750,"change":403,"percent_change":990,"volume":1800,"transactions":9,"vwap":1750},"2025-11-25",12.2,157100,{"date":1802,"open":1795,"high":1803,"low":1751,"close":1698,"change":1141,"percent_change":286,"volume":1804,"transactions":9,"vwap":1698},"2025-11-24",12.46,184900,{"date":1806,"open":1750,"high":1765,"low":1807,"close":1795,"change":943,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1795},"2025-11-21",12.24,0.89,214200,{"date":1811,"open":1812,"high":1813,"low":1752,"close":1814,"change":23,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-20",12.82,12.85,12.34,-3.89,329300,{"date":1818,"open":1640,"high":1819,"low":1673,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-19",13.025,12.84,-0.38,-2.87,261900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":501,"percent_change":814,"volume":1830,"transactions":9,"vwap":1829},"2025-11-18",13.05,13.325,12.98,13.22,233800,{"date":1832,"open":1833,"high":1331,"low":1638,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-17",13.18,13.25,0.18,1.38,209300,{"date":1839,"open":1648,"high":1840,"low":1647,"close":1841,"change":413,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-14",13.105,13.07,2.43,217900,{"date":1845,"open":1662,"high":1846,"low":1790,"close":1847,"change":1254,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-13",13.085,12.76,-1.62,301400,{"date":1851,"open":1852,"high":1852,"low":1641,"close":1853,"change":1147,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-12",13.19,12.97,-2.7,289400,{"date":1857,"open":1858,"high":1609,"low":1610,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-11",13.39,13.33,-0.12,-0.89,459200,{"date":1864,"open":1332,"high":1332,"low":1865,"close":1866,"change":324,"percent_change":713,"volume":1867,"transactions":9,"vwap":1866},"2025-11-10",13.3,13.45,253300,{"date":1869,"open":1610,"high":1870,"low":1829,"close":1871,"change":852,"percent_change":119,"volume":1872,"transactions":9,"vwap":1871},"2025-11-07",13.49,13.47,123400,{"date":1874,"open":1875,"high":1332,"low":1852,"close":1633,"change":1254,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1633},"2025-11-06",13.43,-1.55,397900,{"date":1879,"open":1858,"high":1332,"low":1834,"close":1609,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1609},"2025-11-05",0.16,1.2,503100,{"date":1884,"open":1885,"high":1886,"low":1853,"close":1887,"change":1434,"percent_change":560,"volume":1888,"transactions":9,"vwap":1887},"2025-11-04",13.13,13.485,13.37,836800,{"date":1890,"open":1891,"high":1632,"low":1892,"close":1871,"change":211,"percent_change":852,"volume":1893,"transactions":9,"vwap":1871},"2025-11-03",13.48,13.36,352400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1866,"change":453,"percent_change":1135,"volume":1899,"transactions":9,"vwap":1866},"2025-10-31",13.35,13.475,13.2,273100,{"date":1901,"open":1611,"high":1332,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-30",13.26,-0.22,-1.63,464000,{"date":1907,"open":1871,"high":1908,"low":1909,"close":1891,"change":394,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1891},"2025-10-29",13.7,13.34,4.5,436000,{"date":1913,"open":1914,"high":1828,"low":1647,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-28",12.67,12.9,0.24,1.9,558800,{"date":1920,"open":1699,"high":1921,"low":1736,"close":1922,"change":124,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-27",12.75,12.66,2.01,371100,{"date":1926,"open":1927,"high":1928,"low":1705,"close":1705,"change":1263,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1705},"2025-10-24",12.68,12.765,-2.74,376200,{"date":1932,"open":1921,"high":1933,"low":1647,"close":1847,"change":521,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1847},"2025-10-23",12.87,2.65,384000,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1736,"change":1440,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1736},"2025-10-22",12.03,12.515,3.93,384800,{"date":1943,"open":1718,"high":1944,"low":1945,"close":1946,"change":1903,"percent_change":1349,"volume":1947,"transactions":9,"vwap":1946},"2025-10-21",12.13,11.865,11.96,344700,{"date":1949,"open":1752,"high":1803,"low":1718,"close":1735,"change":253,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1735},"2025-10-20",-1.14,298200,{"date":1953,"open":1735,"high":1684,"low":1954,"close":1752,"change":114,"percent_change":325,"volume":1955,"transactions":9,"vwap":1752},"2025-10-17",12.15,174400,{"date":1957,"open":1679,"high":1958,"low":1749,"close":1959,"change":211,"percent_change":1880,"volume":1960,"transactions":9,"vwap":1959},"2025-10-16",12.57,12.33,324900,{"date":1962,"open":1752,"high":1700,"low":1807,"close":1693,"change":335,"percent_change":384,"volume":1963,"transactions":9,"vwap":1693},"2025-10-15",310500,{"date":1965,"open":1729,"high":1966,"low":1725,"close":1735,"change":424,"percent_change":845,"volume":1967,"transactions":9,"vwap":1735},"2025-10-14",12.354,413300,{"date":1969,"open":1790,"high":1820,"low":1647,"close":1685,"change":393,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1685},"2025-10-13",1.12,494600,{"date":1973,"open":1974,"high":1975,"low":1736,"close":1700,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1700},"2025-10-10",12.92,13.065,-0.68,-5.16,717800,{"date":1980,"open":1898,"high":1865,"low":1981,"close":1852,"change":1880,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1852},"2025-10-09",13.04,1.23,483100,{"date":1985,"open":1986,"high":1898,"low":1987,"close":1988,"change":1254,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-08",13.17,12.81,13.03,-1.59,454400,{"date":1992,"open":1871,"high":1993,"low":1986,"close":1639,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1639},"2025-10-07",13.5,-0.53,-3.85,468600,{"date":1998,"open":1596,"high":1999,"low":1604,"close":2000,"change":325,"percent_change":1435,"volume":2001,"transactions":9,"vwap":2000},"2025-10-06",14.02,13.77,353200,{"date":2003,"open":2004,"high":1999,"low":2005,"close":1556,"change":211,"percent_change":393,"volume":2006,"transactions":9,"vwap":1556},"2025-10-03",13.99,13.821,331500,{"date":2008,"open":2009,"high":2010,"low":1604,"close":2011,"change":2012,"percent_change":23,"volume":2013,"transactions":9,"vwap":2011},"2025-10-02",13.94,13.96,13.83,-0.07,480200,{"date":2015,"open":2009,"high":2016,"low":2011,"close":2017,"change":1821,"percent_change":588,"volume":2018,"transactions":9,"vwap":2017},"2025-10-01",14.07,13.9,539100,{"date":2020,"open":1568,"high":1576,"low":1551,"close":1533,"change":1417,"percent_change":2021,"volume":1497,"transactions":9,"vwap":1533},"2025-09-30",-1.99,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1316,"change":1435,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1316},"2025-09-29",14.99,15.0019999,14.45,-3.83,747100,{"date":2030,"open":1282,"high":1507,"low":2031,"close":2032,"change":114,"percent_change":2012,"volume":2033,"transactions":9,"vwap":2032},"2025-09-26",15.1,15.15,295300,{"date":2035,"open":2036,"high":2037,"low":1528,"close":2038,"change":23,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-25",15.53,15.54,15.16,-3.19,402400,{"date":2042,"open":1517,"high":1493,"low":2043,"close":2044,"change":109,"percent_change":149,"volume":2045,"transactions":9,"vwap":2044},"2025-09-24",15.62,15.66,372500,{"date":2047,"open":1305,"high":2048,"low":2049,"close":2050,"change":637,"percent_change":2051,"volume":1762,"transactions":9,"vwap":2050},"2025-09-23",15.9,15.467,15.6,2.7,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":253,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-22",15.27,15.35,15.12,15.19,-0.91,263300,{"date":2061,"open":2036,"high":2062,"low":2054,"close":1282,"change":730,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1282},"2025-09-19",15.55,-2.11,319000,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2044,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2044},"2025-09-18",15.99,15.59,-0.17,-1.07,276600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":814,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-17",15.95,16.047001,15.79,15.83,-1.43,275400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1283,"change":461,"percent_change":1976,"volume":2085,"transactions":9,"vwap":1283},"2025-09-16",16.17,16.22,16.025,228000,{"date":2087,"open":2088,"high":1288,"low":1477,"close":2082,"change":670,"percent_change":1496,"volume":2089,"transactions":9,"vwap":2082},"2025-09-15",16.16,334800,{"date":2091,"open":2048,"high":2092,"low":2093,"close":2094,"change":200,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-12",16.14,15.87,16.049999,2.36,482400,{"date":2098,"open":1517,"high":2099,"low":2100,"close":2101,"change":950,"percent_change":990,"volume":2102,"transactions":9,"vwap":2101},"2025-09-11",15.69,15.42,15.68,355200,{"date":2104,"open":2044,"high":2077,"low":2050,"close":2105,"change":1706,"percent_change":254,"volume":2106,"transactions":9,"vwap":2105},"2025-09-10",15.73,341400,{"date":2108,"open":2048,"high":2074,"low":2099,"close":2109,"change":1453,"percent_change":930,"volume":2110,"transactions":9,"vwap":2109},"2025-09-09",15.82,469600,{"date":2112,"open":2068,"high":1517,"low":2113,"close":2050,"change":521,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2050},"2025-09-08",15.395,2.16,369500,{"date":2117,"open":1304,"high":2054,"low":2118,"close":2054,"change":670,"percent_change":569,"volume":2119,"transactions":9,"vwap":2054},"2025-09-05",15.092,259800,{"date":2121,"open":2122,"high":1280,"low":1528,"close":2032,"change":324,"percent_change":22,"volume":2123,"transactions":9,"vwap":2032},"2025-09-04",15.11,407800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":325,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-03",15.28,15.43,15,15.17,-0.52,753800,{"date":2133,"open":2134,"high":1507,"low":1304,"close":2135,"change":990,"percent_change":598,"volume":2136,"transactions":9,"vwap":2135},"2025-09-02",15.36,15.25,422700,{"date":2138,"open":2139,"high":2044,"low":2127,"close":2140,"change":212,"percent_change":336,"volume":2141,"transactions":9,"vwap":2140},"2025-08-29",15.61,15.57,423400,{"date":2143,"open":2043,"high":2144,"low":2127,"close":1298,"change":144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1298},"2025-08-28",15.65,2.11,445000,{"date":2148,"open":2149,"high":2127,"low":2150,"close":2129,"change":806,"percent_change":956,"volume":2151,"transactions":9,"vwap":2129},"2025-08-27",15.3,15.065,635100,{"date":2153,"open":2057,"high":2036,"low":2154,"close":2031,"change":1861,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2031},"2025-08-26",14.98,-5.57,896000,{"date":2158,"open":2159,"high":2160,"low":1502,"close":2067,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2067},"2025-08-25",16.25,16.26,-0.4,-2.44,440200,{"date":2165,"open":2160,"high":1472,"low":2166,"close":2167,"change":1019,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-22",16.23,16.39,2.25,693600,{"date":2171,"open":1493,"high":2172,"low":2173,"close":1488,"change":222,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1488},"2025-08-21",16.07,15.8,2.76,553100,{"date":2177,"open":2178,"high":1501,"low":2179,"close":2050,"change":637,"percent_change":2051,"volume":2180,"transactions":9,"vwap":2050},"2025-08-20",15.4,15.29,303700,{"date":2182,"open":2183,"high":2184,"low":1526,"close":2057,"change":929,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2057},"2025-08-19",15.23,15.297,1.95,393300,{"date":2188,"open":1534,"high":2154,"low":1534,"close":2189,"change":1880,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-18",14.9,1.09,200200,{"date":2193,"open":1574,"high":2194,"low":2195,"close":1534,"change":232,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1534},"2025-08-15",14.83,14.64,1.17,178500,{"date":2199,"open":2200,"high":2201,"low":1316,"close":1316,"change":403,"percent_change":1291,"volume":2202,"transactions":9,"vwap":1316},"2025-08-14",14.7,14.75,221500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":114,"percent_change":2012,"volume":2209,"transactions":9,"vwap":2208},"2025-08-13",14.53,14.68,14.49,14.61,218000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1835,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-12",14.56,14.76,14.52,14.62,1.25,146400,{"date":2219,"open":2212,"high":2220,"low":1569,"close":2221,"change":1218,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-11",14.63,14.44,-2.3,270300,{"date":2225,"open":2226,"high":2032,"low":2200,"close":2227,"change":212,"percent_change":944,"volume":2228,"transactions":9,"vwap":2227},"2025-08-08",14.95,14.78,313300,{"date":2230,"open":2231,"high":2232,"low":2220,"close":2200,"change":950,"percent_change":1218,"volume":2233,"transactions":9,"vwap":2200},"2025-08-07",14.77,14.905,234400,{"date":2235,"open":2194,"high":2236,"low":2237,"close":2201,"change":393,"percent_change":1687,"volume":2238,"transactions":9,"vwap":2201},"2025-08-06",14.93,14.73,343900,{"date":2240,"open":2026,"high":2241,"low":1569,"close":2208,"change":1496,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2208},"2025-08-05",14.66,5.41,429100,{"date":2245,"open":1330,"high":2246,"low":2247,"close":1596,"change":2248,"percent_change":1309,"volume":2249,"transactions":9,"vwap":1596},"2025-08-04",13.88,13.71,0.61,238200,{"date":2251,"open":2252,"high":1859,"low":1988,"close":1834,"change":461,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1834},"2025-08-01",13.31,-0.82,487900,{"date":2256,"open":1887,"high":1609,"low":2257,"close":1892,"change":713,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1892},"2025-07-31",13.29,-1.11,210100,{"date":2261,"open":2262,"high":1624,"low":1902,"close":1603,"change":1291,"percent_change":2263,"volume":1571,"transactions":9,"vwap":1603},"2025-07-30",13.44,-1.96,{"date":2265,"open":2266,"high":2011,"low":1632,"close":1324,"change":1254,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1324},"2025-07-29",13.69,-1.5,240600,{"date":2270,"open":2017,"high":2271,"low":2272,"close":2004,"change":1087,"percent_change":917,"volume":2273,"transactions":9,"vwap":2004},"2025-07-28",14.045,13.876,227500,{"date":2275,"open":1324,"high":1602,"low":2276,"close":1604,"change":1254,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1604},"2025-07-25",13.588,-1.51,191000,{"date":2280,"open":1595,"high":2281,"low":2282,"close":1595,"change":903,"percent_change":903,"volume":1149,"transactions":9,"vwap":1595},"2025-07-24",14.075,13.8,{"date":2284,"open":1596,"high":2285,"low":2282,"close":1595,"change":189,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1595},"2025-07-23",14.018,5.45,548100,{"date":2289,"open":1631,"high":2290,"low":1885,"close":2291,"change":232,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-22",13.225,13.21,1.3,367200,{"date":2295,"open":2291,"high":2296,"low":1981,"close":1981,"change":403,"percent_change":550,"volume":2297,"transactions":9,"vwap":1981},"2025-07-21",13.23,394200,{"date":2299,"open":2252,"high":1858,"low":2300,"close":2300,"change":1155,"percent_change":149,"volume":2301,"transactions":9,"vwap":2300},"2025-07-18",13.08,304600,{"date":2303,"open":1812,"high":1659,"low":1771,"close":1988,"change":670,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1988},"2025-07-17",0.93,220900,{"date":2307,"open":1933,"high":1974,"low":1847,"close":1641,"change":1655,"percent_change":134,"volume":2308,"transactions":9,"vwap":1641},"2025-07-16",190500,{"date":2310,"open":1915,"high":2311,"low":1922,"close":1987,"change":2069,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1987},"2025-07-15",12.916,-1.31,399700,{"date":2315,"open":2316,"high":1834,"low":2317,"close":1828,"change":275,"percent_change":1761,"volume":2318,"transactions":9,"vwap":1828},"2025-07-14",13.245,12.94,226000,{"date":2320,"open":1988,"high":2321,"low":2322,"close":1896,"change":1166,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1896},"2025-07-11",13.38,13.01,1.52,409600,{"date":2326,"open":2327,"high":2328,"low":1928,"close":1631,"change":756,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1631},"2025-07-10",12.77,13.308,4.95,638000,{"date":2332,"open":1666,"high":1673,"low":2333,"close":1784,"change":1254,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1784},"2025-07-09",12.485,-1.65,268500,{"date":2337,"open":1685,"high":1812,"low":2338,"close":1789,"change":232,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1789},"2025-07-08",12.58,1.35,287800,{"date":2342,"open":2343,"high":1782,"low":2344,"close":1958,"change":806,"percent_change":355,"volume":2345,"transactions":9,"vwap":1958},"2025-07-07",12.42,12.385,398500,{"date":2347,"open":1959,"high":1694,"low":1742,"close":1694,"change":335,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1694},"2025-07-03",1.05,252800,{"date":2351,"open":2352,"high":1757,"low":1723,"close":1757,"change":944,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1757},"2025-07-02",12.01,4.56,437600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":903,"percent_change":903,"volume":2361,"transactions":9,"vwap":2360},"2025-07-01",11.68,11.91,11.58,11.83,357600,{"date":2363,"open":2364,"high":2358,"low":2365,"close":2360,"change":1210,"percent_change":2267,"volume":2366,"transactions":9,"vwap":2360},"2025-06-30",11.78,11.739,319400,{"date":2368,"open":1725,"high":1944,"low":1946,"close":2352,"change":822,"percent_change":124,"volume":2369,"transactions":9,"vwap":2352},"2025-06-27",279600,{"date":2371,"open":1729,"high":1729,"low":2372,"close":2373,"change":950,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-26",11.925,11.98,-0.42,162700,{"date":2377,"open":2358,"high":1735,"low":2358,"close":1938,"change":1835,"percent_change":2323,"volume":2378,"transactions":9,"vwap":1938},"2025-06-25",417900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2012,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-24",11.62,11.87,11.59,11.85,-0.59,883500,{"date":2388,"open":1799,"high":1814,"low":2389,"close":2390,"change":1210,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-23",11.89,11.92,-1.49,437700,{"date":2394,"open":1735,"high":1717,"low":2352,"close":2395,"change":404,"percent_change":2312,"volume":2396,"transactions":9,"vwap":2395},"2025-06-20",12.1,491100,{"date":2398,"open":1750,"high":1772,"low":1717,"close":2399,"change":1860,"percent_change":722,"volume":2400,"transactions":9,"vwap":2399},"2025-06-18",12.26,683500,{"date":2402,"open":1719,"high":2403,"low":2404,"close":1684,"change":1393,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1684},"2025-06-17",12.495,12.09,4.21,677700,{"date":2408,"open":1729,"high":2409,"low":2410,"close":2411,"change":1434,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-16",12.25,11.705,11.88,-0.83,675100,{"date":2415,"open":2416,"high":2373,"low":28,"close":2373,"change":129,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2373},"2025-06-13",11.97,3.45,539900,{"date":2420,"open":2421,"high":2359,"low":2422,"close":2359,"change":295,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2359},"2025-06-12",11.28,11.24,2.66,330600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2421,"change":1122,"percent_change":1552,"volume":2430,"transactions":9,"vwap":2421},"2025-06-11",11.3,11.35,11.14,350700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1141,"percent_change":976,"volume":2437,"transactions":9,"vwap":2436},"2025-06-10",11.01,11.25,10.96,11.05,406800,{"date":2439,"open":2440,"high":2441,"low":2433,"close":2442,"change":109,"percent_change":944,"volume":2443,"transactions":9,"vwap":2442},"2025-06-09",11.13,11.22,11.11,175700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2436,"change":1210,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2436},"2025-06-06",11.26,11.4,11.02,-1.6,211800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":344,"percent_change":2329,"volume":2457,"transactions":9,"vwap":2456},"2025-06-05",11.31,11.34,11.1,11.23,471400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":232,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-04",10.73,10.8,10.61,10.7,1.61,316600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1271,"percent_change":1642,"volume":2472,"transactions":9,"vwap":2471},"2025-06-03",10.34,10.56,10.16,10.53,453500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":324,"percent_change":688,"volume":2479,"transactions":9,"vwap":2478},"2025-06-02",10.46,10.573,10.29,10.44,423900,{"date":2481,"open":2469,"high":2482,"low":2483,"close":2475,"change":1417,"percent_change":1854,"volume":2484,"transactions":9,"vwap":2475},"2025-05-30",10.63,10.406,284800,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":109,"percent_change":355,"volume":2490,"transactions":9,"vwap":2489},"2025-05-29",10.98,10.72,10.75,278000,{"date":2492,"open":2460,"high":2489,"low":2493,"close":2494,"change":1370,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-28",10.6,10.69,-2.73,542100,{"date":2498,"open":2499,"high":2500,"low":2463,"close":2501,"change":916,"percent_change":739,"volume":2502,"transactions":9,"vwap":2501},"2025-05-27",10.77,11.0050001,10.99,771800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":929,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-05-23",10.4,10.57,10.245,2.82,551700,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-22",10.82,10.265,10.28,-0.55,-5.08,653700,{"date":2519,"open":2421,"high":2421,"low":2520,"close":2520,"change":1363,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-21",10.83,-5.66,400100,{"date":2524,"open":2381,"high":2525,"low":2453,"close":2526,"change":852,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-20",11.645,11.48,1.32,377300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2472,"transactions":9,"vwap":2534},"2025-05-19",11.37,11.38,11.195,11.33,-0.39,-3.33,{"date":2538,"open":2539,"high":2540,"low":2541,"close":28,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":28},"2025-05-16",11.73,11.8,11.63,0.21,1.82,235000,{"date":2546,"open":2359,"high":2359,"low":2547,"close":2548,"change":1821,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-15",11.325,11.51,-3.2,489800,{"date":2552,"open":2553,"high":2554,"low":2540,"close":2389,"change":222,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2389},"2025-05-14",11.86,12.06,3.75,362400,{"date":2558,"open":2434,"high":2559,"low":2560,"close":2561,"change":747,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-13",11.52,11.185,11.46,4.09,394900,{"date":2565,"open":2566,"high":2429,"low":2567,"close":2433,"change":626,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2433},"2025-05-12",10.87,10.84,4.86,668300,{"date":2571,"open":2572,"high":2506,"low":2573,"close":2574,"change":670,"percent_change":296,"volume":2575,"transactions":9,"vwap":2574},"2025-05-09",10.52,10.45,10.5,200700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":383,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-08",10.15,10.443,10.125,10.38,2.57,296300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":22,"percent_change":445,"volume":2590,"transactions":9,"vwap":2589},"2025-05-07",10,10.17,9.95,10.12,359000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":461,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-06",10.39,10.415,10.22,10.25,-1.06,335800,{"date":2600,"open":2581,"high":2475,"low":2601,"close":2602,"change":404,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-05",10.32,10.36,-1.52,357300,{"date":2606,"open":2574,"high":2607,"low":2608,"close":2572,"change":916,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2572},"2025-05-02",10.55,10.35,4.16,421700,{"date":2612,"open":2586,"high":2507,"low":2613,"close":2614,"change":1453,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-01",9.97,10.1,2.23,615000,{"date":2618,"open":2588,"high":2586,"low":2619,"close":2620,"change":404,"percent_change":1989,"volume":2621,"transactions":9,"vwap":2620},"2025-04-30",9.831,9.88,192600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2012,"percent_change":607,"volume":2628,"transactions":9,"vwap":2627},"2025-04-29",9.93,10.19,9.91,10.04,273900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":462,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-04-28",10.18,10.3,9.965,10.11,-4.17,588000,{"date":2638,"open":2596,"high":2607,"low":2587,"close":2607,"change":860,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2607},"2025-04-25",8.54,529200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2542,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-04-24",9.66,9.79,9.579,9.72,2.21,175500,{"date":2650,"open":2651,"high":2646,"low":2652,"close":2652,"change":212,"percent_change":618,"volume":2653,"transactions":9,"vwap":2652},"2025-04-23",9.62,9.51,231200,{"date":182,"open":2655,"high":2656,"low":178,"close":2657,"change":1706,"percent_change":366,"volume":2484,"transactions":9,"vwap":2657},9.52,9.55,9.43]