[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLNG":3,"homepage-market-summary":34,"stock-historical-FLNG":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"FLNG","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},"FLEX LNG Ltd. Ordinary Shares","NYSE",null,"Common Stock","Flex LNG Ltd is an LNG shipping company with a fleet of next-generation LNG carriers with large cargo capacity. The company's fleet consists of several LNG carriers on the water, and all of its vessels are of the latest generation equipped with two-stroke propulsion. Its fleet consists of M-type, Electronically Controlled, Gas Injection (MEGI) LNG carriers and Generation X Dual Fuel (X-DF) LNG carriers, offering improvements in fuel efficiency and thus also carbon footprint compared to the older steam and four-stroke propelled ships. The company has one reportable segment: vessel operations, which generates revenue from the chartering of vessels to customers.","9",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},9.6031,3,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},31.24,31.23,31.365,30.9,31.32,-0.08,-0.26,270641.232588,6017,31.1768,33.4,24,447431.764063352,77,1835,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},21.72,437746,159777341.015838,35.53,"2025-04-22",[186,187,197,206,216,225,236,247,258,268,278,288,299,310,320,330,340,349,357,367,376,386,397,406,416,425,432,442,451,460,469,479,490,498,506,514,525,534,544,553,562,571,580,589,597,605,611,619,627,636,645,652,660,668,674,680,687,693,700,707,714,721,727,736,745,752,760,769,776,785,793,800,809,815,821,827,834,840,847,851,858,866,874,878,884,889,892,899,906,913,917,922,930,938,945,951,956,961,966,974,980,987,995,1002,1009,1016,1022,1028,1035,1040,1045,1051,1055,1061,1066,1070,1075,1081,1085,1089,1095,1099,1107,1115,1120,1125,1130,1135,1142,1147,1151,1157,1161,1168,1172,1179,1187,1192,1199,1204,1211,1218,1225,1233,1238,1243,1249,1254,1262,1267,1275,1283,1290,1296,1305,1311,1319,1326,1334,1342,1350,1358,1366,1374,1381,1387,1393,1401,1408,1412,1419,1426,1433,1439,1443,1450,1457,1462,1466,1473,1480,1487,1490,1497,1504,1513,1520,1526,1532,1539,1546,1551,1558,1565,1571,1578,1587,1593,1598,1606,1612,1618,1624,1630,1636,1642,1648,1655,1661,1667,1671,1674,1680,1687,1692,1697,1700,1705,1709,1715,1720,1725,1731,1737,1742,1749,1752,1758,1763,1768,1773,1776,1781,1786,1792,1799,1807,1811,1816,1820,1824,1829,1834,1840,1845,1852,1858,1860,1864,1869,1875,1880,1886,1891,1895,1898,1901,1904,1907,1911,1915,1920,1925,1928,1931,1938,1943,1946,1950,1955,1960,1966,1972,1976,1981,1987,1993,1998,2003,2007,2011,2017,2022,2027,2032,2038,2043,2048,2051,2055,2059,2062,2066,2070,2074,2079,2084,2088,2093,2101,2108,2115,2121,2127,2133,2142,2150,2157,2164,2169,2174,2181,2186,2191,2199,2205,2212,2218,2224,2232,2239,2247,2253,2259,2264,2270,2275,2279,2284,2291,2297,2303,2310,2316,2320,2323,2327,2333,2339,2345,2350,2356,2362,2368,2375,2380,2383,2387,2390,2394,2400,2405,2409,2413,2417,2422,2428,2435,2437,2443,2447,2452,2457,2463,2468],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",30.7,31.42,30.57,0.56,1.82,308194.824344,6289,31.2583,{"date":198,"open":199,"high":190,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",31.03,30.76,-0.09,-0.29,219171.49273,4316,30.8987,{"date":207,"open":208,"high":209,"low":191,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",30.74,31.15,30.85,0.05,0.16,314039.184598,7137,30.8679,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":24,"percent_change":25,"volume":222,"transactions":223,"vwap":224},"2026-09-28",30.95,31.25,30.67,30.8,328053.285723,6491,30.9011,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",30.79,31.1795,30.71,30.88,-0.19,-0.61,309984.769046,6237,30.8634,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",30.98,31.6299,30.8001,31.07,0.11,0.36,298427.884383,5880,31.2419,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",31.38,31.6963,30.9198,30.96,-0.42,-1.34,325701.526651,6334,31.0713,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",31.59,31.74,31.0001,-0.69,-2.15,420805.734417,7323,31.4478,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":77,"volume":275,"transactions":276,"vwap":277},"2026-09-21",32.23,32.8099,31.87,32.07,-0.35,330251.816642,6750,32.2318,{"date":279,"open":280,"high":281,"low":270,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",32.5,32.68,32.42,-0.1,-0.31,399865.925425,5666,32.4117,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",32.13,32.975,32.01,32.52,0.3,0.93,555179.655231,9729,32.606,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",32.39,32.8699,32.1,32.22,-0.17,-0.52,425902.478435,6784,32.4122,{"date":311,"open":312,"high":313,"low":314,"close":301,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",31.77,32.429,31.4459,0.47,1.47,490044.28361,8377,32.2757,{"date":321,"open":322,"high":273,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",31.8,31.421,31.92,0.22,0.69,330170.39474,7203,31.8761,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",31.61,32.12,31.7,0.09,0.28,470327.866001,8348,31.7935,{"date":341,"open":342,"high":343,"low":344,"close":332,"change":315,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",31.47,31.795,31.1,1.51,444907.935716,8114,31.57,{"date":350,"open":199,"high":351,"low":238,"close":352,"change":212,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",31.52,31.14,0.52,335976.896752,6313,31.2655,{"date":358,"open":359,"high":360,"low":361,"close":238,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",31.51,31.53,30.9026,-0.53,-1.68,328542.364764,6837,31.0951,{"date":368,"open":19,"high":369,"low":370,"close":359,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",31.615,31.17,0.27,0.86,449678.051863,6972,31.4393,{"date":377,"open":378,"high":379,"low":380,"close":19,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",31.19,31.43,30.7211,-0.54,-1.7,464167.907194,7167,31.1252,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",31.4,31.95,31.35,31.78,0.31,0.99,651804.268042,8929,31.7317,{"date":398,"open":399,"high":400,"low":401,"close":342,"change":231,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",31.99,32.1317,31.345,-0.6,601310.441057,10881,31.6382,{"date":407,"open":312,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",31.895,31.16,31.66,0.18,0.57,639240.584749,10886,31.6257,{"date":417,"open":348,"high":418,"low":419,"close":420,"change":212,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",32.02,31.3568,31.48,0.51,368692.054517,6600,31.5607,{"date":426,"open":427,"high":360,"low":427,"close":23,"change":71,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",30.5,2.96,408927.639197,7274,31.2863,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",31.83,30.38,30.42,-1.51,-4.73,543837.058399,9247,30.7481,{"date":443,"open":312,"high":444,"low":445,"close":446,"change":447,"percent_change":126,"volume":448,"transactions":449,"vwap":450},"2026-08-25",32.16,31.34,31.93,0.08,432020.708458,7292,31.9408,{"date":452,"open":270,"high":453,"low":334,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",32.32,31.85,-0.18,-0.56,433640.523443,9241,31.9577,{"date":461,"open":462,"high":463,"low":399,"close":464,"change":465,"percent_change":201,"volume":466,"transactions":467,"vwap":468},"2026-08-21",32.33,32.76,32.03,-0.03,377631.017413,7666,32.2998,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":253,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",32.665,32.96,31.98,32.06,-1.29,426338.749455,9165,32.2668,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",32,33.26,31.5544,32.48,1.38,4.44,726913.703389,11086,32.2388,{"date":491,"open":492,"high":492,"low":493,"close":344,"change":325,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",31.2,30.81,0.71,275109.444988,6555,31.0517,{"date":499,"open":189,"high":500,"low":501,"close":230,"change":447,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",31.025,30.63,0.26,248073.1577,5975,30.8785,{"date":507,"open":508,"high":509,"low":508,"close":221,"change":57,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",30.35,30.93,1.62,220534.995707,4574,30.7707,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",29.5,30.345,29.4503,30.31,0.81,2.75,441663.753168,6820,30.0483,{"date":526,"open":527,"high":528,"low":529,"close":516,"change":156,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",29.07,29.59,28.77,1.2,311298.095947,5803,29.3715,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",30.51,29.02,29.15,-1.17,-3.86,464084.085737,7831,29.4169,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":306,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",30.92,30.3,30.32,-1.69,231638.472022,4890,30.5046,{"date":554,"open":22,"high":555,"low":556,"close":557,"change":455,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",31,30.33,30.84,-0.58,251624.196595,4807,30.7656,{"date":563,"open":427,"high":370,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",30.45,31.02,0.82,2.72,251420.493017,5393,31.0025,{"date":572,"open":221,"high":573,"low":574,"close":575,"change":284,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",30.82,30.13,30.2,-1.02,199916.444243,5624,30.2828,{"date":581,"open":582,"high":582,"low":583,"close":536,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",30.83,30.18,-0.32,-1.04,323412.003998,7443,30.4446,{"date":590,"open":555,"high":370,"low":591,"close":582,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",30.49,-0.38,-1.22,245230.363591,5123,30.8743,{"date":598,"open":599,"high":600,"low":493,"close":601,"change":242,"percent_change":156,"volume":602,"transactions":603,"vwap":604},"2026-07-31",30.97,31.285,31.21,245280.943045,6759,31.1299,{"date":606,"open":565,"high":219,"low":607,"close":344,"change":305,"percent_change":381,"volume":608,"transactions":609,"vwap":610},"2026-07-30",30.77,214515.179641,5362,31.0832,{"date":612,"open":557,"high":359,"low":613,"close":614,"change":615,"percent_change":530,"volume":616,"transactions":617,"vwap":618},"2026-07-29",30.69,31.27,0.37,246009.64021,5449,31.1791,{"date":620,"open":189,"high":621,"low":622,"close":22,"change":623,"percent_change":485,"volume":624,"transactions":625,"vwap":626},"2026-07-28",31.31,30.55,0.42,242293.482386,5688,31.0089,{"date":628,"open":427,"high":221,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",30.16,30.48,-0.37,-1.2,235044.387835,5352,30.4432,{"date":637,"open":230,"high":638,"low":639,"close":210,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",31.136941,30.595,-0.11,-0.36,275546.462076,5654,30.8233,{"date":646,"open":647,"high":388,"low":493,"close":252,"change":648,"percent_change":623,"volume":649,"transactions":650,"vwap":651},"2026-07-23",31.01,0.13,372552.413068,7220,31.0092,{"date":653,"open":654,"high":654,"low":221,"close":582,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",31.56,-0.47,-1.5,217502.199047,4836,31.029,{"date":661,"open":662,"high":390,"low":508,"close":663,"change":163,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",30.56,31.3,2.42,224289.742848,5955,31.1238,{"date":669,"open":220,"high":670,"low":591,"close":662,"change":640,"percent_change":641,"volume":671,"transactions":672,"vwap":673},"2026-07-20",31.22,187708.799997,4984,30.7086,{"date":675,"open":663,"high":663,"low":676,"close":220,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":220},"2026-07-17",30.495,-0.62,-1.98,271900,{"date":681,"open":582,"high":682,"low":200,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-16",31.69,31.29,0.34,1.1,395300,{"date":688,"open":218,"high":241,"low":689,"close":218,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":218},"2026-07-15",30.39,0.14,0.45,246500,{"date":694,"open":695,"high":696,"low":695,"close":493,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":493},"2026-07-14",30.23,31.09,0.67,2.22,421700,{"date":701,"open":689,"high":702,"low":703,"close":704,"change":648,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-13",30.59,30.059999,30.14,0.43,301300,{"date":708,"open":709,"high":574,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",29.29,30.01,0.84,2.88,354000,{"date":715,"open":607,"high":557,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",28.88,29.17,-1.89,-6.08,593300,{"date":722,"open":208,"high":352,"low":723,"close":724,"change":326,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",30.44,31.059999,2.27,370200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",30.040001,30.66,30.0049992,30.37,0.46,1.54,332200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",29.41,30.43,29.32,29.91,0.62,2.12,312400,{"date":746,"open":747,"high":748,"low":749,"close":709,"change":697,"percent_change":750,"volume":751,"transactions":9,"vwap":709},"2026-07-02",28.78,29.53,28.7,2.34,364600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":192,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-01",28.049999,28.89,28,28.62,2,402500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",29.030001,29.1,27.78,28.059999,-1.23,-4.2,912500,{"date":770,"open":771,"high":772,"low":773,"close":709,"change":231,"percent_change":774,"volume":775,"transactions":9,"vwap":709},"2026-06-29",29.42,29.74,29.08,-0.64,476300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",29.77,29.83,28.85,29.48,-0.48,-1.6,1118700,{"date":786,"open":787,"high":630,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",30.28,29.78,29.96,-0.5,-1.64,309400,{"date":794,"open":557,"high":22,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",30.36,30.46,-0.43,-1.39,279800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",30.25,30.94,30.07,30.89,0.53,1.75,296100,{"date":810,"open":811,"high":591,"low":812,"close":795,"change":742,"percent_change":813,"volume":814,"transactions":9,"vwap":795},"2026-06-22",29.94,29.75,2.08,400800,{"date":816,"open":817,"high":818,"low":819,"close":772,"change":631,"percent_change":766,"volume":820,"transactions":9,"vwap":772},"2026-06-18",29.93,29.99,29.34,548200,{"date":822,"open":630,"high":823,"low":824,"close":825,"change":24,"percent_change":25,"volume":826,"transactions":9,"vwap":825},"2026-06-17",30.58,30.093,30.11,355500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":24,"percent_change":25,"volume":833,"transactions":9,"vwap":832},"2026-06-16",30.27,30.4,29.82,30.19,291600,{"date":835,"open":210,"high":836,"low":574,"close":829,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":829},"2026-06-15",31.030001,-1.01,-3.23,399300,{"date":841,"open":802,"high":842,"low":843,"close":844,"change":136,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",31.33,30,31.28,2.56,431800,{"date":848,"open":220,"high":23,"low":849,"close":427,"change":212,"percent_change":806,"volume":850,"transactions":9,"vwap":427},"2026-06-11",30.47,483600,{"date":852,"open":853,"high":854,"low":812,"close":855,"change":742,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-10",29.76,30.65,30.34,2.09,465900,{"date":859,"open":860,"high":861,"low":862,"close":860,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":860},"2026-06-09",29.72,29.8,29.37,0.02,0.07,481800,{"date":867,"open":868,"high":710,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-08",29.9,29.55,29.7,-0.07,-0.24,433100,{"date":875,"open":869,"high":829,"low":869,"close":778,"change":212,"percent_change":876,"volume":877,"transactions":9,"vwap":778},"2026-06-05",0.54,362300,{"date":879,"open":860,"high":880,"low":881,"close":882,"change":640,"percent_change":631,"volume":883,"transactions":9,"vwap":882},"2026-06-04",29.98,29.551,29.61,267400,{"date":885,"open":583,"high":556,"low":886,"close":860,"change":232,"percent_change":887,"volume":888,"transactions":9,"vwap":860},"2026-06-03",29.665,-2.01,471300,{"date":890,"open":804,"high":830,"low":811,"close":556,"change":648,"percent_change":705,"volume":891,"transactions":9,"vwap":556},"2026-06-02",379800,{"date":893,"open":894,"high":895,"low":896,"close":575,"change":705,"percent_change":897,"volume":898,"transactions":9,"vwap":575},"2026-06-01",29.87,30.61,29.79,1.44,531800,{"date":900,"open":812,"high":901,"low":902,"close":778,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":778},"2026-05-29",29.85,29.25,-0.98,-3.19,691500,{"date":907,"open":663,"high":260,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-28",30.68,30.75,-0.57,-1.82,667000,{"date":914,"open":388,"high":915,"low":352,"close":23,"change":592,"percent_change":632,"volume":916,"transactions":9,"vwap":23},"2026-05-27",31.63,493400,{"date":918,"open":919,"high":324,"low":492,"close":334,"change":25,"percent_change":920,"volume":921,"transactions":9,"vwap":334},"2026-05-26",31.75,-0.81,735400,{"date":923,"open":453,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-22",32.35,31.65,31.96,-0.41,-1.27,424300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":641,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-21",32.83,32.98,32.29,32.37,-1.1,395800,{"date":939,"open":940,"high":941,"low":301,"close":942,"change":943,"percent_change":353,"volume":944,"transactions":9,"vwap":942},"2026-05-20",32.7,32.99,32.73,0.17,439000,{"date":946,"open":947,"high":948,"low":270,"close":949,"change":943,"percent_change":353,"volume":950,"transactions":9,"vwap":949},"2026-05-19",32.62,32.69,32.56,348500,{"date":952,"open":934,"high":953,"low":954,"close":301,"change":502,"percent_change":520,"volume":955,"transactions":9,"vwap":301},"2026-05-18",32.93,31.88,679500,{"date":957,"open":399,"high":958,"low":334,"close":290,"change":336,"percent_change":959,"volume":960,"transactions":9,"vwap":290},"2026-05-15",32.19,0.88,346500,{"date":962,"open":493,"high":963,"low":964,"close":454,"change":411,"percent_change":412,"volume":965,"transactions":9,"vwap":454},"2026-05-14",32.064999,30.6,535400,{"date":967,"open":968,"high":969,"low":909,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-13",32.099998,32.855,31.67,-1.26,-3.83,954500,{"date":975,"open":976,"high":977,"low":978,"close":953,"change":325,"percent_change":697,"volume":979,"transactions":9,"vwap":953},"2026-05-12",32.61,33.02,32.44,475100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":116,"percent_change":465,"volume":986,"transactions":9,"vwap":985},"2026-05-11",32.77,32.95,32.27,32.71,423600,{"date":988,"open":453,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",33,32.168,32.72,0.48,1.49,414800,{"date":996,"open":434,"high":997,"low":998,"close":999,"change":294,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-07",32.4,31.54,32.24,0.94,412700,{"date":1003,"open":1004,"high":948,"low":359,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",32.3,31.94,-1.33,-4,640600,{"date":1010,"open":1011,"high":29,"low":1012,"close":1013,"change":566,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-05",32.66,32.38,33.27,2.53,447200,{"date":1017,"open":1018,"high":991,"low":1019,"close":1020,"change":648,"percent_change":131,"volume":1021,"transactions":9,"vwap":1020},"2026-05-04",32.51,32.18,32.45,380400,{"date":1023,"open":290,"high":1024,"low":1025,"close":453,"change":640,"percent_change":1026,"volume":1027,"transactions":9,"vwap":453},"2026-05-01",32.395,31.737,-0.34,311500,{"date":1029,"open":1030,"high":1031,"low":334,"close":1032,"change":421,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-30",31.71,32.55,32.43,1.6,377200,{"date":1036,"open":1037,"high":958,"low":334,"close":324,"change":126,"percent_change":1038,"volume":1039,"transactions":9,"vwap":324},"2026-04-29",31.89,0.79,379100,{"date":1041,"open":1042,"high":1005,"low":190,"close":970,"change":126,"percent_change":1043,"volume":1044,"transactions":9,"vwap":970},"2026-04-28",31.79,0.8,383000,{"date":1046,"open":555,"high":1047,"low":189,"close":190,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":190},"2026-04-27",31.5,0.44,1.42,405600,{"date":1052,"open":573,"high":724,"low":730,"close":238,"change":871,"percent_change":1053,"volume":1054,"transactions":9,"vwap":238},"2026-04-24",-0.23,440800,{"date":1056,"open":1057,"high":1058,"low":647,"close":1059,"change":24,"percent_change":25,"volume":1060,"transactions":9,"vwap":1059},"2026-04-23",31.26,31.41,31.049999,233400,{"date":1062,"open":555,"high":683,"low":220,"close":1063,"change":1064,"percent_change":146,"volume":1065,"transactions":9,"vwap":1063},"2026-04-22",31.13,0.1,278200,{"date":1067,"open":1047,"high":260,"low":252,"close":836,"change":25,"percent_change":1068,"volume":1069,"transactions":9,"vwap":836},"2026-04-21",-0.83,293100,{"date":1071,"open":607,"high":1072,"low":630,"close":683,"change":1048,"percent_change":1073,"volume":1074,"transactions":9,"vwap":683},"2026-04-20",31.45,1.43,380100,{"date":1076,"open":1077,"high":1078,"low":547,"close":210,"change":284,"percent_change":1079,"volume":1080,"transactions":9,"vwap":210},"2026-04-17",31.18,31.288,-0.99,521700,{"date":1082,"open":964,"high":614,"low":787,"close":409,"change":243,"percent_change":1083,"volume":1084,"transactions":9,"vwap":409},"2026-04-16",1.17,434900,{"date":1086,"open":241,"high":249,"low":1087,"close":221,"change":24,"percent_change":25,"volume":1088,"transactions":9,"vwap":221},"2026-04-15",30.585,612500,{"date":1090,"open":1091,"high":724,"low":695,"close":230,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":230},"2026-04-14",30.29,1.24,4.18,1156500,{"date":1096,"open":869,"high":583,"low":869,"close":1097,"change":131,"percent_change":1098,"volume":686,"transactions":9,"vwap":1097},"2026-04-13",29.64,1.37,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":381,"volume":1106,"transactions":9,"vwap":1104},"2026-04-10",29.3,29.459,28.76,29.24,-0.16,397000,{"date":1108,"open":1109,"high":830,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-09",30.21,29.35,29.4,-0.77,-2.55,391400,{"date":1116,"open":773,"high":802,"low":1117,"close":1118,"change":943,"percent_change":412,"volume":1119,"transactions":9,"vwap":1118},"2026-04-08",29,30.17,447000,{"date":1121,"open":613,"high":1122,"low":880,"close":843,"change":910,"percent_change":1123,"volume":1124,"transactions":9,"vwap":843},"2026-04-07",31.105,-1.86,402300,{"date":1126,"open":695,"high":501,"low":1127,"close":191,"change":1064,"percent_change":1128,"volume":1129,"transactions":9,"vwap":191},"2026-04-06",30.1,0.33,341600,{"date":1131,"open":853,"high":622,"low":1132,"close":849,"change":1083,"percent_change":1133,"volume":1134,"transactions":9,"vwap":849},"2026-04-02",29.605,3.99,487600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1101,"change":927,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1101},"2026-04-01",29.26,29.495,28.92,-1.38,469500,{"date":1143,"open":870,"high":689,"low":1144,"close":1145,"change":871,"percent_change":872,"volume":1146,"transactions":9,"vwap":1145},"2026-03-31",29.49,29.71,431900,{"date":1148,"open":427,"high":662,"low":1149,"close":788,"change":927,"percent_change":1150,"volume":994,"transactions":9,"vwap":788},"2026-03-30",29.411,-1.36,{"date":1152,"open":1153,"high":830,"low":1154,"close":832,"change":1155,"percent_change":871,"volume":1156,"transactions":9,"vwap":832},"2026-03-27",30.15,29.84,-0.02,490700,{"date":1158,"open":630,"high":803,"low":1127,"close":1109,"change":1159,"percent_change":305,"volume":1160,"transactions":9,"vwap":1109},"2026-03-26",-0.05,410000,{"date":1162,"open":702,"high":227,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-25",29.935,30.26,-0.63,-2.04,584600,{"date":1169,"open":803,"high":1047,"low":964,"close":805,"change":353,"percent_change":1170,"volume":1171,"transactions":9,"vwap":805},"2026-03-24",1.71,680500,{"date":1173,"open":740,"high":1174,"low":1175,"close":732,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":732},"2026-03-23",30.54,29.16,0.29,0.96,641700,{"date":1180,"open":1181,"high":260,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-20",31.55,29.92,30.08,-1.49,-4.72,1322200,{"date":1188,"open":508,"high":399,"low":1189,"close":348,"change":993,"percent_change":1190,"volume":1191,"transactions":9,"vwap":348},"2026-03-19",30.22,4.95,1688000,{"date":1193,"open":1194,"high":547,"low":1195,"close":1183,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1183},"2026-03-18",29.31,29.195,0.91,3.12,762800,{"date":1200,"open":1101,"high":1201,"low":1117,"close":717,"change":1202,"percent_change":1202,"volume":1203,"transactions":9,"vwap":717},"2026-03-17",29.47,0,382200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":717,"change":876,"percent_change":1209,"volume":1210,"transactions":9,"vwap":717},"2026-03-16",28.8,29.19,28.55,1.89,630000,{"date":1212,"open":1213,"high":747,"low":1214,"close":1215,"change":1048,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-13",28.4,28.28,28.63,1.56,761000,{"date":1219,"open":538,"high":538,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-12",28.17,28.19,-0.82,-2.83,1039400,{"date":1226,"open":516,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-11",29.68,28.75,29.01,-0.92,-3.07,711400,{"date":1234,"open":1235,"high":818,"low":773,"close":817,"change":705,"percent_change":1236,"volume":1237,"transactions":9,"vwap":817},"2026-03-10",29.36,1.46,781600,{"date":1239,"open":830,"high":210,"low":862,"close":516,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":516},"2026-03-09",-0.73,-2.41,1378800,{"date":1244,"open":1097,"high":829,"low":1245,"close":695,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":695},"2026-03-06",29.12,0.61,2.06,1124600,{"date":1250,"open":812,"high":789,"low":1251,"close":1252,"change":1253,"percent_change":421,"volume":1094,"transactions":9,"vwap":1252},"2026-03-05",28.68,29.62,0.15,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1201,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1201},"2026-03-04",28.79,29.52,28.71,0.21,0.72,931000,{"date":1263,"open":1264,"high":709,"low":764,"close":1137,"change":1265,"percent_change":1266,"volume":1242,"transactions":9,"vwap":1137},"2026-03-03",28.12,1.05,3.72,{"date":1268,"open":756,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-02",28.27,27.288,28.21,0.89,3.26,1430500,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-27",26.6,27.37,27.32,-0.14,-0.51,620200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":690,"percent_change":421,"volume":1289,"transactions":9,"vwap":1288},"2026-02-26",27.43,27.71,27.111,27.46,676400,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1279,"change":584,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1279},"2026-02-25",27.74,27.075001,-1.16,614500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-24",27.9,28.16,27.5,27.64,-0.06,-0.22,659000,{"date":1306,"open":1288,"high":764,"low":1307,"close":1308,"change":1259,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-23",27.3,27.7,0.76,586500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":705,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-20",27.17,27.54,27.041,27.49,1.59,624800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1105,"percent_change":1325,"volume":1282,"transactions":9,"vwap":1324},"2026-02-19",27.2,27.4,26.89,27.059999,-0.59,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":294,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-18",27.030001,27.27,26.77,27.22,1.11,583300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":295,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-17",26.19,27.13,26,26.92,3.58,722600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":57,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-13",25.61,26.11,25.53,25.99,1.92,561000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":306,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-12",26.09,26.272,25.41,25.5,-2,803000,{"date":1359,"open":1338,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-11",26.65,25.75,26.02,-0.46,-1.74,541800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":211,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-10",26.58,26.67,26.386,26.48,0.19,326000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":211,"percent_change":1372,"volume":1380,"transactions":9,"vwap":1379},"2026-02-09",26.39,26.708,26.35,26.43,309800,{"date":1382,"open":1362,"high":1383,"low":1338,"close":1384,"change":336,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-06",26.47,26.38,1.07,399600,{"date":1388,"open":1389,"high":1368,"low":1390,"close":1391,"change":1105,"percent_change":232,"volume":1392,"transactions":9,"vwap":1391},"2026-02-05",26.22,25.88,26.1,483500,{"date":1394,"open":1395,"high":1396,"low":1391,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-04",26.69,26.75,26.26,-0.49,-1.83,393300,{"date":1402,"open":1403,"high":1404,"low":1391,"close":1396,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1396},"2026-02-03",26.71,26.848,-0.04,-0.15,304200,{"date":1409,"open":1379,"high":1410,"low":1391,"close":1410,"change":335,"percent_change":684,"volume":1411,"transactions":9,"vwap":1410},"2026-02-02",26.79,372600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1202,"percent_change":1202,"volume":1418,"transactions":9,"vwap":1417},"2026-01-30",26.5,26.86,26.34,26.7,419100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1417,"change":411,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1417},"2026-01-29",26.82,26.9,26.18,0.68,355700,{"date":1427,"open":1428,"high":1395,"low":1429,"close":1430,"change":705,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-28",26.12,26.07,26.52,1.65,332500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1352,"change":283,"percent_change":592,"volume":1438,"transactions":9,"vwap":1352},"2026-01-27",26.2,26.74,26.059999,308800,{"date":1440,"open":1414,"high":1368,"low":1441,"close":1336,"change":1303,"percent_change":1068,"volume":1442,"transactions":9,"vwap":1336},"2026-01-26",26.185,233700,{"date":1444,"open":1339,"high":1445,"low":1446,"close":1447,"change":25,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-23",27.19,26.25,26.41,-0.97,327100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1369,"change":872,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1369},"2026-01-22",26.91,26.99,26.61,-0.89,229100,{"date":1458,"open":1436,"high":1459,"low":1460,"close":1452,"change":294,"percent_change":121,"volume":1461,"transactions":9,"vwap":1452},"2026-01-21",26.93,26.55,278700,{"date":1463,"open":1339,"high":1339,"low":1414,"close":1454,"change":1053,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1454},"2026-01-20",-0.86,224300,{"date":1467,"open":1468,"high":1288,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-16",27.36,26.84,-0.28,-1.03,399700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1064,"percent_change":615,"volume":1479,"transactions":9,"vwap":1478},"2026-01-15",26.72,27.29,26.45,27.12,248200,{"date":1481,"open":1482,"high":1483,"low":1403,"close":1484,"change":1485,"percent_change":691,"volume":1486,"transactions":9,"vwap":1484},"2026-01-14",27,27.275,27.02,0.12,502700,{"date":1488,"open":1338,"high":1453,"low":1338,"close":1422,"change":295,"percent_change":1340,"volume":1489,"transactions":9,"vwap":1422},"2026-01-13",592500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":212,"percent_change":742,"volume":1496,"transactions":9,"vwap":1495},"2026-01-12",25.78,26.066,25.59,25.97,265300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":335,"percent_change":156,"volume":1503,"transactions":9,"vwap":1502},"2026-01-09",25.67,25.84,25.43,25.81,240000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-08",25.79,25.93,25.33,25.72,0.01,0.04,297600,{"date":1514,"open":70,"high":1515,"low":1516,"close":1517,"change":959,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-07",25.785,24.89,25.71,3.54,523100,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1485,"percent_change":57,"volume":1525,"transactions":9,"vwap":1524},"2026-01-06",24.62,25.19,24.83,311600,{"date":1527,"open":70,"high":1528,"low":1529,"close":1530,"change":1511,"percent_change":212,"volume":1531,"transactions":9,"vwap":1530},"2026-01-05",25.17,24.655,24.71,293000,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1470,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-02",24.92,24.34,24.67,-1.12,331200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":336,"percent_change":121,"volume":1545,"transactions":9,"vwap":1544},"2025-12-31",24.73,24.96,24.66,24.95,470300,{"date":1547,"open":1548,"high":1542,"low":1549,"close":1536,"change":871,"percent_change":1470,"volume":1550,"transactions":9,"vwap":1536},"2025-12-30",24.77,24.65,255400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":325,"percent_change":71,"volume":1557,"transactions":9,"vwap":1556},"2025-12-29",24.59,25.040001,24.41,24.74,253300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":411,"percent_change":163,"volume":1564,"transactions":9,"vwap":1563},"2025-12-26",24.33,24.58,24.215,24.52,272600,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1535,"change":465,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1535},"2025-12-24",24.43,24.14,-0.12,222100,{"date":1572,"open":1573,"high":1542,"low":1574,"close":1575,"change":1281,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-23",24.94,24.35,24.37,-2.05,376900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-22",25.12,25.3,24.75,24.88,-0.27,-1.07,460700,{"date":1588,"open":1589,"high":1355,"low":1590,"close":1591,"change":1406,"percent_change":1325,"volume":1592,"transactions":9,"vwap":1591},"2025-12-19",25.2,25.061001,25.15,536900,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1581,"change":1105,"percent_change":1165,"volume":1597,"transactions":9,"vwap":1581},"2025-12-18",25.6,25.24,340600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1259,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-17",25.4,25.532,25.21,25.46,0.83,226000,{"date":1607,"open":1608,"high":1609,"low":1602,"close":1610,"change":1303,"percent_change":1464,"volume":1611,"transactions":9,"vwap":1610},"2025-12-16",25.39,25.52,25.25,329100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":201,"percent_change":274,"volume":833,"transactions":9,"vwap":1617},"2025-12-15",25.57,25.74,25.37,25.47,{"date":1619,"open":1355,"high":1620,"low":1621,"close":1622,"change":943,"percent_change":697,"volume":1623,"transactions":9,"vwap":1622},"2025-12-12",25.891,25.442,25.56,421900,{"date":1625,"open":1589,"high":1626,"low":1627,"close":1608,"change":1628,"percent_change":1038,"volume":1629,"transactions":9,"vwap":1608},"2025-12-11",25.51,25.195,0.2,343500,{"date":1631,"open":1632,"high":1501,"low":1633,"close":1523,"change":455,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1523},"2025-12-10",25.42,25.030001,-0.71,247600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1616,"change":116,"percent_change":1405,"volume":1641,"transactions":9,"vwap":1616},"2025-12-09",25.31,25.48,25.13,302400,{"date":1643,"open":1644,"high":1645,"low":1589,"close":1646,"change":335,"percent_change":243,"volume":1647,"transactions":9,"vwap":1646},"2025-12-08",25.26,25.73,25.38,455800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":381,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-05",25.965,25.27,25.29,-2.09,445600,{"date":1656,"open":1657,"high":1658,"low":1355,"close":1659,"change":640,"percent_change":253,"volume":1660,"transactions":9,"vwap":1659},"2025-12-04",25.89,26.0049992,25.83,417800,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":806,"percent_change":856,"volume":1666,"transactions":9,"vwap":1665},"2025-12-03",25.405,26.3,25.94,496000,{"date":1668,"open":1651,"high":1669,"low":1534,"close":1354,"change":325,"percent_change":1670,"volume":1623,"transactions":9,"vwap":1354},"2025-12-02",25.485,0.87,{"date":1672,"open":1581,"high":1595,"low":1542,"close":1523,"change":455,"percent_change":1634,"volume":1673,"transactions":9,"vwap":1523},"2025-12-01",632600,{"date":1675,"open":1676,"high":1615,"low":1581,"close":1616,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1616},"2025-11-28",25.58,-0.9,-3.43,477100,{"date":1681,"open":1682,"high":1403,"low":1683,"close":1684,"change":1569,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-26",26.46,26.225,26.27,-0.45,797600,{"date":1688,"open":1689,"high":1690,"low":1428,"close":1376,"change":1510,"percent_change":1511,"volume":1691,"transactions":9,"vwap":1376},"2025-11-25",26.33,26.49,494900,{"date":1693,"open":1694,"high":1323,"low":1362,"close":1384,"change":306,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1384},"2025-11-24",26.85,-1.93,480900,{"date":1698,"open":1477,"high":1328,"low":1379,"close":1422,"change":57,"percent_change":1699,"volume":1141,"transactions":9,"vwap":1422},"2025-11-21",1.86,{"date":1701,"open":1702,"high":1339,"low":1703,"close":1447,"change":640,"percent_change":927,"volume":1704,"transactions":9,"vwap":1447},"2025-11-20",26.64,26.275,354800,{"date":1706,"open":1376,"high":1707,"low":1416,"close":1430,"change":1405,"percent_change":1406,"volume":1708,"transactions":9,"vwap":1430},"2025-11-19",26.8,323500,{"date":1710,"open":1711,"high":1712,"low":1446,"close":1713,"change":863,"percent_change":447,"volume":1714,"transactions":9,"vwap":1713},"2025-11-18",26.4,26.78,26.56,304700,{"date":1716,"open":1689,"high":1717,"low":1446,"close":1718,"change":1253,"percent_change":412,"volume":1719,"transactions":9,"vwap":1718},"2025-11-17",26.73,26.54,433600,{"date":1721,"open":1722,"high":1454,"low":1723,"close":1376,"change":156,"percent_change":86,"volume":1724,"transactions":9,"vwap":1376},"2025-11-14",26.32,25.92,403000,{"date":1726,"open":1589,"high":1727,"low":1728,"close":1727,"change":106,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-13",26.040001,25.059999,4.04,626200,{"date":1732,"open":1477,"high":1733,"low":1734,"close":1633,"change":656,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1633},"2025-11-12",26.59,24.8,-5.65,1027800,{"date":1738,"open":1482,"high":1328,"low":1477,"close":1739,"change":927,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-11",26.53,-1.52,377800,{"date":1743,"open":1417,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":316,"volume":1748,"transactions":9,"vwap":1746},"2025-11-10",26.98,26.57,26.94,0.39,311300,{"date":1750,"open":1414,"high":1460,"low":1336,"close":1460,"change":242,"percent_change":623,"volume":1751,"transactions":9,"vwap":1460},"2025-11-07",363700,{"date":1753,"open":1446,"high":1368,"low":1754,"close":1755,"change":1128,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-06",26.16,26.44,1.26,325900,{"date":1759,"open":1614,"high":1760,"low":1614,"close":1345,"change":151,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1345},"2025-11-05",26.13,1.48,244800,{"date":1764,"open":1765,"high":1766,"low":1603,"close":1645,"change":231,"percent_change":1240,"volume":1767,"transactions":9,"vwap":1645},"2025-11-04",25.54,25.77,399400,{"date":1769,"open":1770,"high":1754,"low":1771,"close":1723,"change":1159,"percent_change":231,"volume":1772,"transactions":9,"vwap":1723},"2025-11-03",26.049999,25.575,315900,{"date":1774,"open":1615,"high":1754,"low":1595,"close":1495,"change":943,"percent_change":141,"volume":1775,"transactions":9,"vwap":1495},"2025-10-31",325100,{"date":1777,"open":1595,"high":1778,"low":1355,"close":1779,"change":242,"percent_change":705,"volume":1780,"transactions":9,"vwap":1779},"2025-10-30",25.98,25.8,245200,{"date":1782,"open":1783,"high":1336,"low":1595,"close":1784,"change":1155,"percent_change":24,"volume":1785,"transactions":9,"vwap":1784},"2025-10-29",25.76,25.69,397400,{"date":1787,"open":1633,"high":1788,"low":1633,"close":1517,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1517},"2025-10-28",25.86,0.63,2.51,371700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1064,"percent_change":131,"volume":1798,"transactions":9,"vwap":1797},"2025-10-27",24.9,25.175,24.7,25.08,335400,{"date":1800,"open":1801,"high":1802,"low":1794,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-24",25.22,25.356,24.98,-0.3,-1.19,205200,{"date":1808,"open":1600,"high":1509,"low":1640,"close":1809,"change":1511,"percent_change":212,"volume":1810,"transactions":9,"vwap":1809},"2025-10-23",25.28,263000,{"date":1812,"open":1796,"high":1638,"low":1813,"close":1596,"change":876,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1596},"2025-10-22",24.661,2.19,266100,{"date":1817,"open":1651,"high":1651,"low":1549,"close":1796,"change":910,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1796},"2025-10-21",-2.26,230500,{"date":1821,"open":1822,"high":1355,"low":1822,"close":1651,"change":648,"percent_change":353,"volume":1823,"transactions":9,"vwap":1651},"2025-10-20",25.18,248800,{"date":1825,"open":1826,"high":1610,"low":1522,"close":1827,"change":733,"percent_change":1699,"volume":1828,"transactions":9,"vwap":1827},"2025-10-17",24.78,25.14,418700,{"date":1830,"open":1633,"high":1831,"low":1543,"close":1832,"change":1026,"percent_change":1150,"volume":1833,"transactions":9,"vwap":1832},"2025-10-16",25.158,24.68,345600,{"date":1835,"open":1548,"high":1801,"low":1836,"close":1837,"change":733,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-15",24.709,25.02,1.87,297700,{"date":1841,"open":1842,"high":1530,"low":30,"close":1843,"change":1259,"percent_change":372,"volume":1844,"transactions":9,"vwap":1843},"2025-10-14",24.25,24.56,344600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1574,"change":24,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1574},"2025-10-13",24.61,24.85,24.26,-0.33,271500,{"date":1853,"open":1582,"high":1854,"low":1575,"close":1567,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1567},"2025-10-10",24.883,-0.4,-1.61,440300,{"date":1859,"open":1596,"high":1616,"low":1734,"close":1524,"change":284,"percent_change":766,"volume":1844,"transactions":9,"vwap":1524},"2025-10-09",{"date":1861,"open":1644,"high":1600,"low":1862,"close":1827,"change":1105,"percent_change":1165,"volume":1863,"transactions":9,"vwap":1827},"2025-10-08",24.86,301600,{"date":1865,"open":1508,"high":1866,"low":1867,"close":1581,"change":1302,"percent_change":872,"volume":1868,"transactions":9,"vwap":1581},"2025-10-07",25.365,24.93,301500,{"date":1870,"open":1361,"high":1495,"low":1871,"close":1872,"change":1026,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-06",25.321,25.36,-1.32,238700,{"date":1876,"open":1355,"high":1615,"low":1354,"close":1877,"change":1878,"percent_change":510,"volume":1879,"transactions":9,"vwap":1877},"2025-10-03",25.7,0.41,292400,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1652,"change":584,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1652},"2025-10-02",25.62,25.1,-1.25,297500,{"date":1887,"open":1589,"high":1888,"low":1728,"close":1344,"change":1878,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1344},"2025-10-01",25.68,1.63,198300,{"date":1892,"open":1633,"high":1893,"low":1633,"close":1589,"change":116,"percent_change":1405,"volume":1894,"transactions":9,"vwap":1589},"2025-09-30",25.32,255500,{"date":1896,"open":1616,"high":1608,"low":1554,"close":1602,"change":1406,"percent_change":1325,"volume":1897,"transactions":9,"vwap":1602},"2025-09-29",339600,{"date":1899,"open":1596,"high":1626,"low":1827,"close":1872,"change":1485,"percent_change":992,"volume":1900,"transactions":9,"vwap":1872},"2025-09-26",273800,{"date":1902,"open":1609,"high":1609,"low":1883,"close":1596,"change":1569,"percent_change":655,"volume":1903,"transactions":9,"vwap":1596},"2025-09-25",234600,{"date":1905,"open":1822,"high":1888,"low":1580,"close":1872,"change":1259,"percent_change":1604,"volume":1906,"transactions":9,"vwap":1872},"2025-09-24",268500,{"date":1908,"open":1832,"high":1644,"low":1832,"close":1591,"change":353,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1591},"2025-09-23",2.11,509900,{"date":1912,"open":1867,"high":1580,"low":1913,"close":1913,"change":1026,"percent_change":1150,"volume":1914,"transactions":9,"vwap":1913},"2025-09-22",24.63,403800,{"date":1916,"open":1797,"high":1610,"low":1862,"close":1917,"change":640,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-19",24.97,-0.44,494500,{"date":1921,"open":1794,"high":1589,"low":1922,"close":1797,"change":1253,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1797},"2025-09-18",24.55,0.6,492000,{"date":1926,"open":1573,"high":1883,"low":1796,"close":1867,"change":1253,"percent_change":1246,"volume":1927,"transactions":9,"vwap":1867},"2025-09-17",527800,{"date":1929,"open":1801,"high":1610,"low":1582,"close":1826,"change":592,"percent_change":437,"volume":1930,"transactions":9,"vwap":1826},"2025-09-16",620700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":640,"percent_change":1918,"volume":1937,"transactions":9,"vwap":1936},"2025-09-15",25.09,25.9,25.01,25.16,990900,{"date":1939,"open":1940,"high":1676,"low":1528,"close":1651,"change":1941,"percent_change":1942,"volume":1691,"transactions":9,"vwap":1651},"2025-09-12",25.34,-0.2,-0.79,{"date":1944,"open":1582,"high":1617,"low":1549,"close":1617,"change":648,"percent_change":421,"volume":1945,"transactions":9,"vwap":1617},"2025-09-11",674900,{"date":1947,"open":1632,"high":1632,"low":1556,"close":1940,"change":1280,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1940},"2025-09-10",-0.55,612600,{"date":1951,"open":1952,"high":1952,"low":1354,"close":1639,"change":381,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1639},"2025-09-09",25.96,-2.08,475300,{"date":1956,"open":1957,"high":1727,"low":1765,"close":1362,"change":325,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1362},"2025-09-08",25.64,0.85,496700,{"date":1961,"open":1657,"high":1962,"low":1508,"close":1779,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1779},"2025-09-05",25.895,-1.31,-4.83,656300,{"date":1967,"open":1755,"high":1968,"low":1446,"close":1969,"change":691,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-04",27.15,27.11,1.69,1046300,{"date":1973,"open":1277,"high":1469,"low":1718,"close":1974,"change":1302,"percent_change":1303,"volume":1975,"transactions":9,"vwap":1974},"2025-09-03",26.66,750300,{"date":1977,"open":1482,"high":1978,"low":1430,"close":1475,"change":362,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1475},"2025-09-02",27.049999,-1.94,705500,{"date":1982,"open":1983,"high":1984,"low":1328,"close":1985,"change":1105,"percent_change":558,"volume":1986,"transactions":9,"vwap":1985},"2025-08-29",27.41,27.67,27.25,506900,{"date":1988,"open":1989,"high":1990,"low":1313,"close":1983,"change":1991,"percent_change":959,"volume":1992,"transactions":9,"vwap":1983},"2025-08-28",27.26,27.618,0.24,512900,{"date":1994,"open":1459,"high":1995,"low":1996,"close":1313,"change":131,"percent_change":993,"volume":1997,"transactions":9,"vwap":1313},"2025-08-27",27.48,26.88,572200,{"date":1999,"open":2000,"high":1339,"low":2001,"close":1330,"change":1159,"percent_change":231,"volume":2002,"transactions":9,"vwap":1330},"2025-08-26",26.81,26.51,322200,{"date":2004,"open":1452,"high":1476,"low":1436,"close":1421,"change":2005,"percent_change":242,"volume":2006,"transactions":9,"vwap":1421},"2025-08-25",0.03,486800,{"date":2008,"open":1396,"high":2009,"low":2001,"close":1410,"change":1372,"percent_change":494,"volume":2010,"transactions":9,"vwap":1410},"2025-08-22",26.95,471700,{"date":2012,"open":2013,"high":1421,"low":1502,"close":1277,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1277},"2025-08-21",25.82,0.77,2.98,706800,{"date":2018,"open":1862,"high":2019,"low":1862,"close":1659,"change":959,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1659},"2025-08-20",25.95,3.53,619200,{"date":2023,"open":1589,"high":1589,"low":2024,"close":1544,"change":641,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1544},"2025-08-19",24.839,-1.42,330500,{"date":2028,"open":70,"high":2029,"low":1803,"close":1638,"change":502,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1638},"2025-08-18",25.49,1.04,318300,{"date":2033,"open":1573,"high":2034,"low":2035,"close":2036,"change":455,"percent_change":1634,"volume":2037,"transactions":9,"vwap":2036},"2025-08-15",25.211,24.91,25.049999,270500,{"date":2039,"open":1608,"high":1608,"low":1633,"close":2040,"change":1855,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-14",25.23,-1.56,384400,{"date":2044,"open":1652,"high":2045,"low":1528,"close":2045,"change":1176,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-13",25.63,1.14,582800,{"date":2049,"open":1554,"high":1603,"low":70,"close":1940,"change":447,"percent_change":146,"volume":2050,"transactions":9,"vwap":1940},"2025-08-12",265600,{"date":2052,"open":1600,"high":1603,"low":2053,"close":1644,"change":1280,"percent_change":1948,"volume":2054,"transactions":9,"vwap":1644},"2025-08-11",25.11,239500,{"date":2056,"open":1801,"high":2057,"low":1936,"close":1600,"change":863,"percent_change":447,"volume":2058,"transactions":9,"vwap":1600},"2025-08-08",25.635,348300,{"date":2060,"open":1935,"high":1877,"low":1544,"close":1646,"change":863,"percent_change":447,"volume":2061,"transactions":9,"vwap":1646},"2025-08-07",913400,{"date":2063,"open":2064,"high":1615,"low":1508,"close":1872,"change":231,"percent_change":2065,"volume":1844,"transactions":9,"vwap":1872},"2025-08-06",25.55,-0.74,{"date":2067,"open":1633,"high":1784,"low":1734,"close":2064,"change":1372,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2064},"2025-08-05",0.75,401500,{"date":2071,"open":1883,"high":1645,"low":2072,"close":1872,"change":615,"percent_change":1761,"volume":2073,"transactions":9,"vwap":1872},"2025-08-04",25.07,607700,{"date":2075,"open":1591,"high":2076,"low":1522,"close":2077,"change":24,"percent_change":584,"volume":2078,"transactions":9,"vwap":2077},"2025-08-01",25.221,24.99,327400,{"date":2080,"open":1640,"high":2081,"low":2082,"close":2072,"change":1159,"percent_change":1941,"volume":2083,"transactions":9,"vwap":2072},"2025-07-31",25.277,24.87,398500,{"date":2085,"open":1354,"high":2064,"low":1917,"close":1580,"change":1918,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1580},"2025-07-30",-1.72,461900,{"date":2089,"open":2082,"high":1502,"low":1536,"close":1622,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1622},"2025-07-29",1.39,5.75,1075400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2096},"2025-07-28",23.84,24.17,23.66,1.03,4.45,495400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1064,"percent_change":705,"volume":2107,"transactions":9,"vwap":2106},"2025-07-25",23.049999,23.21,22.8,23.14,224800,{"date":2109,"open":2103,"high":2110,"low":2111,"close":2112,"change":1406,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-24",23.184,22.95,23.040001,-0.65,299900,{"date":2116,"open":2117,"high":2118,"low":2111,"close":2119,"change":1991,"percent_change":1265,"volume":2120,"transactions":9,"vwap":2119},"2025-07-23",23.15,23.285,23.19,297200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2111,"change":1485,"percent_change":806,"volume":2126,"transactions":9,"vwap":2111},"2025-07-22",22.76,23.09,22.62,236400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1584,"percent_change":539,"volume":1791,"transactions":9,"vwap":2132},"2025-07-21",23,23.07,22.74,22.83,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-07-18",22.91,23.33,22.88,23.1,0.65,2.9,477800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":615,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-17",22.049999,22.48,21.98,22.45,1.68,278300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1064,"percent_change":691,"volume":2156,"transactions":9,"vwap":2155},"2025-07-16",22,22.17,21.855,22.08,264700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2146,"change":558,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2146},"2025-07-15",22.5,22.51,21.97,-2.57,340900,{"date":2165,"open":2111,"high":2111,"low":2145,"close":2166,"change":2167,"percent_change":382,"volume":2168,"transactions":9,"vwap":2166},"2025-07-14",22.56,-0.39,284100,{"date":2170,"open":2171,"high":2172,"low":2166,"close":2111,"change":371,"percent_change":64,"volume":2173,"transactions":9,"vwap":2111},"2025-07-11",22.67,22.97,460200,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":465,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-10",22.42,22.81,22.68,-0.13,367200,{"date":2182,"open":2136,"high":2136,"low":2171,"close":2183,"change":910,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-09",22.71,-2.45,571700,{"date":2187,"open":2117,"high":2188,"low":2130,"close":2189,"change":1485,"percent_change":353,"volume":2190,"transactions":9,"vwap":2189},"2025-07-08",23.36,23.28,248900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":315,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-07",22.69,23.25,22.59,23.16,2.07,618100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2193,"change":411,"percent_change":1043,"volume":2204,"transactions":9,"vwap":2193},"2025-07-03",22.52,22.79,22.49,164700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2160,"change":742,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2160},"2025-07-02",21.96,22.57,21.85,2.83,576200,{"date":2213,"open":2214,"high":2215,"low":180,"close":2216,"change":201,"percent_change":927,"volume":2217,"transactions":9,"vwap":2216},"2025-07-01",21.87,22.11,21.89,540900,{"date":2219,"open":2220,"high":2123,"low":2221,"close":2146,"change":837,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2146},"2025-06-30",22.73,21.8,-4.39,1041700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":927,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-27",23.27,23.34,22.92,22.99,-1.75,812400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":871,"percent_change":1804,"volume":2238,"transactions":9,"vwap":2237},"2025-06-26",23.55,23.68,23.3,23.4,441600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":231,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-25",23.8,23.895,23.373,23.47,-0.8,322400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2097,"change":305,"percent_change":1634,"volume":2252,"transactions":9,"vwap":2097},"2025-06-24",23.7,24.07,23.42,359900,{"date":2254,"open":1842,"high":2255,"low":2256,"close":2257,"change":305,"percent_change":1634,"volume":2258,"transactions":9,"vwap":2257},"2025-06-23",24.675,23.75,23.83,478300,{"date":2260,"open":1575,"high":2261,"low":2262,"close":30,"change":1855,"percent_change":791,"volume":2263,"transactions":9,"vwap":30},"2025-06-20",24.49,23.965,310000,{"date":2265,"open":2266,"high":1549,"low":2267,"close":2268,"change":305,"percent_change":263,"volume":2269,"transactions":9,"vwap":2268},"2025-06-18",24.5,24.12,24.4,265900,{"date":2271,"open":2272,"high":1544,"low":1555,"close":2273,"change":465,"percent_change":1569,"volume":2274,"transactions":9,"vwap":2273},"2025-06-17",24.6,24.57,346700,{"date":2276,"open":2261,"high":2082,"low":2277,"close":2272,"change":116,"percent_change":1405,"volume":2278,"transactions":9,"vwap":2272},"2025-06-16",24.19,404200,{"date":2280,"open":1849,"high":1847,"low":2281,"close":1847,"change":733,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1847},"2025-06-13",23.69,1.9,459900,{"date":2285,"open":2286,"high":1849,"low":2287,"close":2288,"change":705,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-12",23.81,23.71,24.15,1.81,490200,{"date":2292,"open":2249,"high":2293,"low":2294,"close":2295,"change":1064,"percent_change":623,"volume":2296,"transactions":9,"vwap":2295},"2025-06-11",23.958,23.57,23.72,258700,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":1155,"percent_change":24,"volume":2302,"transactions":9,"vwap":2301},"2025-06-10",23.17,23.77,23.62,404000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":284,"percent_change":475,"volume":2309,"transactions":9,"vwap":2308},"2025-06-09",23.78,23.89,23.298,23.64,429400,{"date":2311,"open":2312,"high":1560,"low":2313,"close":2314,"change":1942,"percent_change":904,"volume":2315,"transactions":9,"vwap":2314},"2025-06-06",24.040001,23.5,23.95,388000,{"date":2317,"open":1583,"high":1935,"low":2318,"close":1556,"change":1280,"percent_change":456,"volume":2319,"transactions":9,"vwap":1556},"2025-06-05",24.633,515200,{"date":2321,"open":1548,"high":1591,"low":1549,"close":1583,"change":1128,"percent_change":86,"volume":2322,"transactions":9,"vwap":1583},"2025-06-04",468100,{"date":2324,"open":2266,"high":1548,"low":2325,"close":1922,"change":411,"percent_change":163,"volume":2326,"transactions":9,"vwap":1922},"2025-06-03",24.16,344700,{"date":2328,"open":2329,"high":2261,"low":2330,"close":1575,"change":315,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1575},"2025-06-02",24.049999,23.93,1.97,293600,{"date":2334,"open":2241,"high":2335,"low":2336,"close":2337,"change":335,"percent_change":151,"volume":2338,"transactions":9,"vwap":2337},"2025-05-30",24.09,23.76,23.9,332600,{"date":2340,"open":2341,"high":2342,"low":2295,"close":2286,"change":455,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2286},"2025-05-29",23.97,24.099001,-0.75,206300,{"date":2346,"open":2236,"high":1842,"low":2111,"close":2347,"change":1424,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-28",23.99,2.92,437800,{"date":2351,"open":2138,"high":2136,"low":2352,"close":2353,"change":1747,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-27",22.94,23.31,1.7,297300,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2228,"change":294,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2228},"2025-05-23",22.36,23.13,1.33,416700,{"date":2363,"open":2364,"high":2193,"low":2365,"close":2125,"change":2366,"percent_change":2098,"volume":2367,"transactions":9,"vwap":2125},"2025-05-22",22.28,22.244,0.23,437700,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":887,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-21",24.32,22.38,22.39,-8.24,857300,{"date":2376,"open":1734,"high":2377,"low":2378,"close":2268,"change":655,"percent_change":718,"volume":2379,"transactions":9,"vwap":2268},"2025-05-20",24.81,24.38,288000,{"date":2381,"open":1541,"high":1516,"low":1847,"close":2082,"change":242,"percent_change":1048,"volume":2382,"transactions":9,"vwap":2082},"2025-05-19",206900,{"date":2384,"open":1848,"high":1602,"low":2272,"close":2385,"change":447,"percent_change":146,"volume":2386,"transactions":9,"vwap":2385},"2025-05-16",24.76,256800,{"date":2388,"open":2272,"high":2385,"low":2389,"close":1832,"change":111,"percent_change":1991,"volume":1823,"transactions":9,"vwap":1832},"2025-05-15",24.434,{"date":2391,"open":1922,"high":1734,"low":2266,"close":1522,"change":336,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1522},"2025-05-14",1.15,312000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1535,"change":325,"percent_change":1196,"volume":2399,"transactions":9,"vwap":1535},"2025-05-13",24.3,24.46,24.059999,318000,{"date":2401,"open":2402,"high":2266,"low":2403,"close":2267,"change":111,"percent_change":126,"volume":2404,"transactions":9,"vwap":2267},"2025-05-12",24.31,23.96,283900,{"date":2406,"open":30,"high":2407,"low":2330,"close":2398,"change":1253,"percent_change":1789,"volume":2408,"transactions":9,"vwap":2398},"2025-05-09",24.18,180300,{"date":2410,"open":2407,"high":2407,"low":2305,"close":2411,"change":871,"percent_change":202,"volume":2412,"transactions":9,"vwap":2411},"2025-05-08",23.91,224100,{"date":2414,"open":2336,"high":2277,"low":2415,"close":2416,"change":1064,"percent_change":623,"volume":1851,"transactions":9,"vwap":2416},"2025-05-07",23.626,23.98,{"date":2418,"open":2407,"high":1842,"low":2419,"close":2420,"change":1510,"percent_change":1511,"volume":2421,"transactions":9,"vwap":2420},"2025-05-06",23.79,23.88,170200,{"date":2423,"open":2424,"high":2425,"low":2305,"close":2426,"change":1406,"percent_change":677,"volume":2427,"transactions":9,"vwap":2426},"2025-05-05",24.2,24.29,23.87,244000,{"date":2429,"open":2430,"high":2431,"low":2257,"close":2432,"change":243,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-02",24.13,24.135,24.02,1.52,327800,{"date":2436,"open":2301,"high":2426,"low":2251,"close":2097,"change":864,"percent_change":294,"volume":1900,"transactions":9,"vwap":2097},"2025-05-01",{"date":2438,"open":30,"high":2267,"low":2439,"close":2440,"change":631,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-04-30",23.49,23.59,-1.54,290900,{"date":2444,"open":2234,"high":30,"low":2234,"close":2403,"change":294,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2403},"2025-04-29",1.27,231800,{"date":2448,"open":2313,"high":2249,"low":2449,"close":2097,"change":648,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2097},"2025-04-28",23.37,0.55,207500,{"date":2453,"open":2308,"high":2306,"low":2454,"close":2455,"change":1053,"percent_change":1448,"volume":2456,"transactions":9,"vwap":2455},"2025-04-25",23.45,23.53,310900,{"date":2458,"open":2459,"high":2257,"low":2460,"close":2336,"change":1878,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2336},"2025-04-24",23.39,23.26,1.76,242500,{"date":2464,"open":2189,"high":2465,"low":2117,"close":2466,"change":294,"percent_change":2467,"volume":2054,"transactions":9,"vwap":2466},"2025-04-23",23.444,23.35,1.3,{"date":184,"open":2172,"high":2117,"low":2469,"close":2103,"change":447,"percent_change":156,"volume":2470,"transactions":9,"vwap":2103},22.85,268900]