[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRO":3,"homepage-market-summary":29,"stock-historical-FRO":171},{"ticker":4,"date":5,"profile":6,"quote":13},"FRO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Frontline Plc","NYSE",null,"Common Stock","Frontline PLC is an international shipping company engaged in the seaborne transportation of crude oil and oil products. It owns and operates modern fleets in the industry, consisting of VLCCs, Suezmax tankers, LR2, and Aframax tankers, which operate in the spot and time charter markets. The vessels normally trade between the larger refinery centers around the world, such as the Gulf of Mexico, the Middle East, Rotterdam, and Singapore. The company generates the majority of its revenue from voyage and time charters. It has only one reportable segment: tankers.","85",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},51.54,49.4,51.62,49.11,49.27,2.27,4.61,3414275.166582,38535,50.8418,361.79999,3.79,998659.93980902,13.3,6325,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},54.91,14.81,2991990,1092076319.292052,246.84,"2025-04-21",[183,184,194,205,216,227,237,248,256,267,278,288,299,310,320,331,342,353,364,375,385,394,405,415,426,436,447,458,469,478,489,499,510,521,531,539,550,560,571,581,592,603,614,621,631,641,652,661,671,680,690,700,710,720,729,738,746,754,761,768,777,784,793,802,809,818,826,834,843,852,861,867,873,880,886,892,898,905,912,919,928,937,943,951,960,966,974,981,990,998,1005,1012,1018,1025,1032,1039,1046,1052,1059,1065,1073,1082,1089,1097,1102,1109,1116,1123,1130,1135,1143,1149,1156,1164,1172,1177,1182,1189,1196,1202,1209,1217,1224,1232,1239,1243,1250,1254,1262,1269,1276,1284,1291,1298,1307,1314,1323,1331,1339,1348,1356,1364,1370,1377,1384,1390,1395,1402,1411,1418,1424,1432,1437,1444,1449,1454,1461,1470,1477,1485,1493,1501,1509,1517,1523,1529,1538,1546,1554,1560,1567,1575,1583,1591,1599,1608,1617,1626,1632,1640,1647,1654,1662,1670,1678,1687,1695,1702,1711,1719,1727,1734,1741,1746,1753,1760,1766,1774,1781,1789,1796,1804,1811,1817,1824,1832,1838,1845,1854,1860,1867,1872,1880,1889,1896,1904,1912,1919,1924,1930,1936,1943,1951,1957,1961,1966,1973,1979,1985,1993,1999,2008,2015,2021,2026,2032,2038,2045,2052,2057,2063,2068,2076,2085,2092,2098,2102,2107,2114,2119,2126,2132,2138,2142,2145,2149,2155,2162,2167,2171,2177,2183,2190,2194,2200,2204,2210,2216,2222,2227,2233,2240,2245,2252,2258,2266,2273,2281,2287,2292,2299,2307,2315,2322,2329,2336,2342,2348,2355,2360,2368,2375,2384,2390,2396,2403,2409,2414,2421,2428,2433,2438,2444,2450,2456,2462,2465,2469,2473,2482,2490,2496,2501,2509,2517,2524,2532,2540,2547,2554,2559,2565,2571,2577,2584,2593,2598,2604,2611,2617,2625,2633,2638,2643,2648,2654,2661,2666,2672,2677,2682,2689,2695,2700,2705,2710,2714,2720,2724,2730,2734,2740,2746,2753,2758,2764,2770,2777,2783,2791,2798,2804,2811,2819,2824],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",49.87,50.56,49.16,0.34,0.69,2647980.510292,28930,49.6429,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",47.83,49.33,47.745,48.93,0.83,1.73,2580689.041104,32703,48.9052,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",48.59,48.81,47.6,48.1,0.37,0.78,3354501.850618,41083,48.2204,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",47.28,48.26,47.06,47.73,-0.24,-0.5,2832434.237224,34117,47.6146,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":65,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",47.16,48.97,46.88,47.97,0.86,4023434.376527,48231,48.1833,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",47.92,48.19,46.675,47.56,-0.36,-0.75,5027915.545293,50124,47.3488,{"date":249,"open":210,"high":250,"low":242,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",48.865,-1.89,-3.79,5685721.378462,56062,48.2665,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",49.825,52.48,49.46,49.81,-1.61,-3.13,5498663.424483,57753,50.4935,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",51.185,51.82,50.36,51.42,-2.61,-4.83,4998572.57478,50658,51.0971,{"date":279,"open":280,"high":176,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",54.31,53.27,54.03,0.36,0.67,6567568.782532,60195,54.2544,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",52.52,54.69,52.205,53.67,2.08,4.03,5129528.272802,57004,53.8135,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",51.21,52.9383,51.05,51.59,1.07,2.12,5618940.80127,56573,51.948,{"date":311,"open":312,"high":313,"low":188,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",50.25,50.78,50.52,1.31,2.66,3995572.586269,44520,50.1183,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",48.05,49.56,48.03,49.21,0.81,1.67,3710024.400238,47694,48.8888,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",47.33,48.72,47.1,48.4,1.19,2.52,4103673.884808,44977,48.0199,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",46.95,47.67,46.36,47.21,0.59,1.27,2017561.689376,24637,47.1241,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",47.05,47.215,45.945,46.62,0.5,1.08,2339237.718408,28755,46.5289,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",45.86,47.04,45.68,46.12,0.7,1.54,3088344.691175,35623,46.353,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",45.61,45.95,44.73,45.42,0,2537247.095993,31097,45.3577,{"date":386,"open":387,"high":388,"low":389,"close":380,"change":390,"percent_change":78,"volume":391,"transactions":392,"vwap":393},"2026-09-02",44.17,45.585,43.94,1.1,1838941.078202,25244,44.8956,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",44.39,45.16,43.86,44.32,0.54,1.23,2188490.740762,32785,44.5301,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":149,"volume":412,"transactions":413,"vwap":414},"2026-08-31",44.85,44.875,43.42,43.78,-0.41,2580215.029933,34031,43.8528,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",44.4,45.29,43.5701,44.19,0.44,1.01,3321389.056106,39672,44.2984,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",42.51,43.99,43.75,2.55,6.19,2839124.483648,37262,43.6448,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",41.95,42.44,41.16,41.2,-2.26,-5.2,3480100.423203,37668,41.6362,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",43.3,43.9,42.76,43.46,-0.59,-1.34,3176107.491499,35606,43.319,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",43.32,44.2162,43.29,44.05,0.38,0.87,2455264.233869,32546,43.8312,{"date":470,"open":471,"high":472,"low":473,"close":471,"change":105,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",43.67,45.005,43.08,0.25,1927465.422577,26701,44.0007,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",43.81,44.09,43.45,43.56,-0.89,-2,1610051.593681,27859,43.741,{"date":490,"open":491,"high":492,"low":450,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",44.9,45.17,44.45,0.95,2.18,2438957.934713,36788,44.4259,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",42.46,43.89,41.98,43.5,1.32,3.13,2255844.629895,47335,42.9792,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",41.96,42.52,41.56,42.18,0.97,2.35,1918715.012607,26697,42.2086,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":190,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",40.74,41.52,40.49,41.21,1.7,1263745.787489,20020,41.1545,{"date":532,"open":533,"high":441,"low":533,"close":534,"change":494,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",39.8,40.52,2.4,2316162.708478,30036,40.6752,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",38.25,39.645,38.2,39.57,1.43,3.75,2057251.387759,25744,39.2234,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":86,"volume":557,"transactions":558,"vwap":559},"2026-08-11",38.3,38.5,37.291,38.14,-0.31,1818191.044022,24641,37.9387,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",39.85,39.91,38.37,38.45,-1.29,-3.25,1406884.460172,19149,38.898,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":156,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",39.86,40.3,38.55,39.74,0.46,1496270.971804,18995,39.3975,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",38.84,39.830648,38.65,39.56,1.59,4.19,1840853.397232,24825,39.4746,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",39.09,39.32,37.91,37.97,-1,-2.57,2252564.55315,28485,38.3292,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",40,40.21,38.72,38.97,-0.94,-2.36,2048728.247838,29260,39.1677,{"date":615,"open":533,"high":605,"low":616,"close":563,"change":400,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",38.26,1.37,2279333.940131,25498,39.381,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":190,"volume":628,"transactions":629,"vwap":630},"2026-07-31",39.43,39.7863,38.96,39.37,0.27,1621911.060629,21706,39.398,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":115,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",38.91,39.17,38.16,39.1,-0.08,2161251.971262,25001,38.8485,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",39.15,39.58,38.305,39.13,0.35,0.9,2459585.11162,31061,38.9891,{"date":653,"open":636,"high":654,"low":655,"close":656,"change":37,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",39.49,38.6,38.78,0.49,1532654.659502,17906,38.9295,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":93,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",38.297,39.29,38.06,38.59,-1.78,1578947.845704,22100,38.6711,{"date":672,"open":673,"high":674,"low":675,"close":664,"change":421,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",39.4,39.77,38.85,1.13,1284571.540661,21230,39.3194,{"date":681,"open":682,"high":683,"low":684,"close":675,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",38.13,39.08,37.94,0.89,2.34,1371297.581305,19049,38.7723,{"date":691,"open":692,"high":693,"low":596,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",38.89,38.94,37.96,-0.49,-1.27,1483924.816918,20859,38.1978,{"date":701,"open":702,"high":703,"low":704,"close":565,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",37.64,38.535,36.83,1.52,4.12,2020314.647162,24507,38.2071,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":421,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",36.97,37.7,36.75,36.93,1.21,1526018.400283,21429,37.1306,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",36.18,36.67,35.71,36.49,-0.68,-1.83,2005300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",37.34,38.29,37.11,37.17,-0.73,-1.93,1540600,{"date":739,"open":740,"high":616,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",38.099998,36.99,37.9,-0.48,-1.25,2202900,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",37.61,39.27,38.38,1.46,3.95,2745300,{"date":755,"open":633,"high":594,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",36.9,36.92,-1.21,-3.17,2303400,{"date":762,"open":763,"high":635,"low":764,"close":682,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":682},"2026-07-10",36.79,36.65,1.57,4.29,1908500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",38.029999,38.11,35.7,36.56,-1.9,-4.94,4100900,{"date":778,"open":694,"high":779,"low":780,"close":781,"change":782,"percent_change":306,"volume":783,"transactions":9,"vwap":781},"2026-07-08",38.62,37.53,38.46,0.8,2278500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",36.45,37.87,36.4,37.66,0.79,2.14,2620000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",36.69,38.02,36.2,36.87,0.12,0.33,1992200,{"date":803,"open":804,"high":805,"low":804,"close":714,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":714},"2026-07-02",35.94,37.049999,2.05,5.91,2232500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",34.25,35.11,34.13,34.7,-0.09,-0.26,1704800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":727,"volume":825,"transactions":9,"vwap":823},"2026-06-30",34.91,35.42,34.5,34.79,-0.65,3655100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":637,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",35.99,36.64,35.25,35.44,-0.23,3937900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",37.48,37.93,34.81,35.52,-2.95,-7.67,4686500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",40.6,40.85,38.23,38.47,-2.25,-5.53,3987300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",42.88,43.099998,40.37,40.72,-2.16,-5.04,3996300,{"date":862,"open":440,"high":863,"low":864,"close":854,"change":865,"percent_change":506,"volume":866,"transactions":9,"vwap":854},"2026-06-23",42.89,41.029999,1.3,3886100,{"date":868,"open":563,"high":869,"low":563,"close":870,"change":871,"percent_change":587,"volume":872,"transactions":9,"vwap":870},"2026-06-22",41.87,41.58,0.65,5032000,{"date":874,"open":875,"high":876,"low":734,"close":877,"change":294,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-18",38.07,40.96,40.93,5.35,5123100,{"date":881,"open":562,"high":605,"low":882,"close":675,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":675},"2026-06-17",38.73,-0.57,-1.45,3016100,{"date":887,"open":563,"high":888,"low":543,"close":889,"change":890,"percent_change":115,"volume":891,"transactions":9,"vwap":889},"2026-06-16",40.17,39.42,-0.01,3306000,{"date":893,"open":693,"high":894,"low":895,"close":623,"change":283,"percent_change":896,"volume":897,"transactions":9,"vwap":623},"2026-06-15",39.82,38.31,0.92,6663100,{"date":899,"open":724,"high":594,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",35.5,39.07,1.94,5.22,4350300,{"date":906,"open":907,"high":655,"low":908,"close":909,"change":910,"percent_change":686,"volume":911,"transactions":9,"vwap":909},"2026-06-11",37.63,36.98,37.13,0.85,3240300,{"date":913,"open":914,"high":915,"low":772,"close":916,"change":917,"percent_change":165,"volume":918,"transactions":9,"vwap":916},"2026-06-10",35.97,36.77,36.28,0.01,2821800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",35.19,36.3,35.17,36.27,1.26,3.6,3151900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",35.73,35.79,34.66,35.0099983,-0.16,-0.45,2082300,{"date":938,"open":939,"high":839,"low":940,"close":923,"change":422,"percent_change":941,"volume":942,"transactions":9,"vwap":923},"2026-06-05",34.07,34.0099983,2.96,4081200,{"date":944,"open":945,"high":932,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",34.29,33.8,34.16,-0.3,-0.87,2188200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",34.21,35.049999,34.099998,34.46,-0.22,-0.63,1644300,{"date":961,"open":962,"high":933,"low":811,"close":963,"change":964,"percent_change":695,"volume":965,"transactions":9,"vwap":963},"2026-06-02",34.92,34.68,-0.17,2361300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":156,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-01",34.58,35.37,34.080002,34.85,0.52,2753200,{"date":975,"open":976,"high":814,"low":977,"close":978,"change":979,"percent_change":464,"volume":980,"transactions":9,"vwap":978},"2026-05-29",33.96,33.86,34.67,0.13,3130800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",35.15,35.35,34.38,34.54,-0.92,-2.59,4468900,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",36.62,35.23,35.46,-1.11,-3.04,3328000,{"date":999,"open":788,"high":1000,"low":772,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",36.96,36.57,-0.55,-1.48,4636500,{"date":1006,"open":597,"high":1007,"low":1008,"close":1009,"change":110,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",38.049999,36.47,37.12,-3.43,4349600,{"date":1013,"open":656,"high":576,"low":1014,"close":1015,"change":223,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",38.42,38.44,-1.28,4526000,{"date":1019,"open":742,"high":1020,"low":1021,"close":693,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":693},"2026-05-20",39.28,37.84,1.5,4.01,2806900,{"date":1026,"open":1027,"high":682,"low":1028,"close":1029,"change":948,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",38.060001,37.21,37.44,-0.79,2331400,{"date":1033,"open":798,"high":1034,"low":1035,"close":1036,"change":360,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-18",38.080002,36.76,37.74,2.95,2025200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":411,"percent_change":995,"volume":1045,"transactions":9,"vwap":1044},"2026-05-15",36.25,37.040001,36.11,36.66,1795700,{"date":1047,"open":731,"high":748,"low":764,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",37.07,-0.12,-0.32,1250400,{"date":1053,"open":901,"high":1054,"low":1055,"close":1056,"change":454,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-13",39.2,36.43,37.19,-3.48,3863300,{"date":1060,"open":837,"high":1061,"low":1062,"close":1063,"change":464,"percent_change":173,"volume":1064,"transactions":9,"vwap":1063},"2026-05-12",38.82,37.71,38.53,2548600,{"date":1066,"open":1067,"high":595,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",39.16,37.57,38.15,-1.36,-3.44,3095400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-08",38.57,39.55,38.56,39.51,1.39,3.65,2578800,{"date":1083,"open":1084,"high":779,"low":1085,"close":1086,"change":170,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-07",38.33,37.54,38.12,1.11,2189600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":713,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":713},"2026-05-06",37.58,38.93,37.24,-0.4,-1.05,3100400,{"date":1098,"open":682,"high":553,"low":1036,"close":740,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":740},"2026-05-05",1.04,2.81,2086800,{"date":1103,"open":1104,"high":1093,"low":1105,"close":1106,"change":71,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-04",36.8,36.46,37.060001,0.14,1590000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":972,"percent_change":545,"volume":1115,"transactions":9,"vwap":1114},"2026-05-01",36.32,37.6,35.92,37.0099983,1717700,{"date":1117,"open":1118,"high":1119,"low":772,"close":725,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":725},"2026-04-30",36.15,36.88,0.21,0.58,2070700,{"date":1124,"open":1111,"high":1125,"low":1126,"close":916,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":916},"2026-04-29",36.72,35.69,0.17,0.47,1615700,{"date":1131,"open":1132,"high":1133,"low":931,"close":1043,"change":799,"percent_change":800,"volume":1134,"transactions":9,"vwap":1043},"2026-04-28",36.51,36.74,1860300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":828,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":828},"2026-04-27",35.6,36.17,34.83,0.4,1.12,1879300,{"date":1144,"open":1139,"high":1137,"low":1145,"close":1146,"change":190,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-24",34.56,35.59,1.98,1357800,{"date":1150,"open":1151,"high":1152,"low":968,"close":1153,"change":1154,"percent_change":190,"volume":1155,"transactions":9,"vwap":1153},"2026-04-23",34.65,35.24,34.9,0.24,2083100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":932,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":932},"2026-04-22",35.39,35.48,33.53,-0.72,-2.04,5146100,{"date":1165,"open":1062,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",37.75,35.2,35.38,-1.59,-4.3,3940500,{"date":1173,"open":828,"high":908,"low":1174,"close":712,"change":934,"percent_change":1175,"volume":1176,"transactions":9,"vwap":712},"2026-04-20",35.07,-0.43,3671700,{"date":1178,"open":1044,"high":635,"low":1179,"close":909,"change":1147,"percent_change":1180,"volume":1181,"transactions":9,"vwap":909},"2026-04-17",35.87,5.63,7193600,{"date":1183,"open":1184,"high":1168,"low":1185,"close":983,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":983},"2026-04-16",34.82,34.45,-0.34,-0.96,2134500,{"date":1190,"open":1179,"high":1138,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-15",34.95,35.49,1.33,3.89,3275700,{"date":1197,"open":1198,"high":1199,"low":940,"close":947,"change":726,"percent_change":1200,"volume":1201,"transactions":9,"vwap":947},"2026-04-14",34.75,35.18,-1.95,2799700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":359,"percent_change":751,"volume":1208,"transactions":9,"vwap":1207},"2026-04-13",34.63,35.64,34.61,34.84,3188300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":743,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-10",34.43,34.94,33.7,34.34,-1.38,3072900,{"date":1218,"open":1008,"high":1219,"low":1220,"close":1184,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1184},"2026-04-09",36.81,34.59,-1.33,-3.68,3224800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1118,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1118},"2026-04-08",34.71,36.41,34.2,1.17,3.34,4201400,{"date":1233,"open":1234,"high":1106,"low":1226,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-07",36.71,34.98,-1.5,-4.11,3821400,{"date":1240,"open":915,"high":1219,"low":772,"close":1241,"change":1049,"percent_change":120,"volume":1242,"transactions":9,"vwap":1241},"2026-04-06",36.48,3278300,{"date":1244,"open":1185,"high":908,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-02",34.35,36.6,1.77,5.08,4190700,{"date":1251,"open":1226,"high":772,"low":1252,"close":1139,"change":115,"percent_change":815,"volume":1253,"transactions":9,"vwap":1139},"2026-04-01",34.51,3245600,{"date":1255,"open":813,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",35,33.82,34.86,1.47,4.4,4124600,{"date":1263,"open":1264,"high":985,"low":1265,"close":1266,"change":816,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",33.66,33,33.39,-0.77,2923800,{"date":1270,"open":1265,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1154,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",34.060001,32.92,33.65,0.08,2826700,{"date":1277,"open":1278,"high":1279,"low":1160,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-26",34.27,34.89,33.57,-0.18,-0.53,3949600,{"date":1285,"open":1139,"high":1139,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-25",33.55,33.75,-1.69,-4.77,3810200,{"date":1292,"open":1293,"high":1294,"low":1271,"close":831,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":831},"2026-03-24",34.3,35.66,1.61,4.76,5696400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",33.23,34.029999,32.68,33.83,1.66,5.16,3992000,{"date":1308,"open":1309,"high":1265,"low":1310,"close":1311,"change":1312,"percent_change":858,"volume":1313,"transactions":9,"vwap":1311},"2026-03-20",32.9,31.76,32.17,-0.71,4089000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-19",31.62,32.98,31.030001,32.88,0.72,2.24,3578800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":233,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-18",31.82,32.81,31.42,32.16,2.75,3754100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1282,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",31.75,31.99,31.15,31.3,-1.67,3623500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-16",30.99,31.86,30.57,31.83,1.65,5.47,5113800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":453,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-13",30.43,30.76,29.82,30.18,-1.92,4572600,{"date":1357,"open":1358,"high":1328,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",32.11,30.67,30.77,-2.73,-8.15,5309700,{"date":1365,"open":1207,"high":1207,"low":1366,"close":1367,"change":1368,"percent_change":775,"volume":1369,"transactions":9,"vwap":1367},"2026-03-11",33.25,33.5,-1.74,5149700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1152,"change":1375,"percent_change":93,"volume":1376,"transactions":9,"vwap":1152},"2026-03-10",36.060001,36.39,35.099998,-0.25,4592700,{"date":1378,"open":1151,"high":1379,"low":1380,"close":1192,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1192},"2026-03-09",35.96,34.55,0.93,2.69,6671100,{"date":1385,"open":1386,"high":1387,"low":1273,"close":1145,"change":243,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1145},"2026-03-06",34.12,34.99,-1.03,6349800,{"date":1391,"open":921,"high":1392,"low":1214,"close":962,"change":1070,"percent_change":1393,"volume":1394,"transactions":9,"vwap":962},"2026-03-05",35.88,-3.75,7412200,{"date":1396,"open":1397,"high":756,"low":1398,"close":916,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":916},"2026-03-04",35.77,35.36,-0.86,-2.32,5319200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-03",36.44,37.95,35.61,37.14,-2.48,-6.26,9128000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":327,"percent_change":1260,"volume":1417,"transactions":9,"vwap":1416},"2026-03-02",39.87,39.89,37.78,39.62,10286800,{"date":1419,"open":1420,"high":597,"low":1421,"close":1405,"change":284,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1405},"2026-02-27",37.5,36.23,1.8,6909400,{"date":1425,"open":1426,"high":684,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-26",36.38,36.080002,37.28,0.82,2.25,5635300,{"date":1433,"open":722,"high":1001,"low":1434,"close":1105,"change":1435,"percent_change":934,"volume":1436,"transactions":9,"vwap":1105},"2026-02-25",35.58,-0.06,3151200,{"date":1438,"open":1439,"high":714,"low":1440,"close":1441,"change":545,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-24",35.55,35.29,36.52,4.08,4733400,{"date":1445,"open":1446,"high":812,"low":1446,"close":1447,"change":211,"percent_change":305,"volume":1448,"transactions":9,"vwap":1447},"2026-02-23",33.93,35.09,2525700,{"date":1450,"open":1451,"high":1198,"low":1451,"close":1452,"change":648,"percent_change":316,"volume":1453,"transactions":9,"vwap":1452},"2026-02-20",33.78,34.72,2870200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1257,"change":400,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1257},"2026-02-19",33.37,34.14,33.22,1.62,3746300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-18",32.94,33.54,32.84,33.28,1.76,5.58,4028000,{"date":1471,"open":1360,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":902,"volume":1476,"transactions":9,"vwap":1474},"2026-02-17",31.56,30.42,31.52,0.6,3497200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":401,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-13",29.54,30.96,29.48,30.92,4.14,3173400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1175,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-12",30.22,30.39,29.4,29.69,-1.43,3777000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":305,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-11",29.86,30.63,29.58,30.12,3.68,2988900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":964,"volume":1508,"transactions":9,"vwap":1506},"2026-02-10",29.22,29.38,28.91,29.049999,-0.05,1548400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":987,"volume":1516,"transactions":9,"vwap":1514},"2026-02-09",28.78,29.39,28.68,29.1,-0.27,2473400,{"date":1518,"open":1519,"high":1489,"low":1519,"close":1520,"change":617,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-06",27.89,29.37,4.89,2799100,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":94,"percent_change":1312,"volume":1528,"transactions":9,"vwap":1527},"2026-02-05",27.6,28.39,28,1923200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-04",28.38,28.63,27.79,28.2,-0.64,-2.22,2650400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1540,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1540},"2026-02-03",28.84,29.040001,28.4,0.28,0.98,2965800,{"date":1547,"open":1527,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-02",28.8,27.86,28.56,-0.02,-0.07,2761800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1556,"change":627,"percent_change":494,"volume":1559,"transactions":9,"vwap":1556},"2026-01-30",28.58,28.81,28.13,3885300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":474,"percent_change":685,"volume":1566,"transactions":9,"vwap":1565},"2026-01-29",28.49,28.6,27.68,28.31,2875300,{"date":1568,"open":1569,"high":1534,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-28",27.48,27.35,28.059999,1.02,3.77,3159900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":283,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-27",26.73,27.2,26.69,27.040001,1.35,2208600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-26",27.3,27.56,26.68,0.62,2.38,3005700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":941,"volume":1598,"transactions":9,"vwap":1596},"2026-01-23",25.86,26.53,25.83,26.059999,0.75,3194900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-22",26.38,26.41,25.09,25.31,-1.06,-4.02,3236500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-21",26.15,26.48,25.6,26.37,0.45,1.74,3073100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-20",25.89,26.36,25.76,25.92,-0.37,-1.41,2311300,{"date":1627,"open":1611,"high":1628,"low":1629,"close":1630,"change":189,"percent_change":315,"volume":1631,"transactions":9,"vwap":1630},"2026-01-16",26.65,26.12,26.29,2162100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":934,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-15",25.69,26.24,25.39,25.95,-0.61,3036400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1274,"percent_change":45,"volume":1646,"transactions":9,"vwap":1645},"2026-01-14",26.5,26.8,26.040001,26.11,4126100,{"date":1648,"open":1649,"high":1601,"low":1650,"close":1651,"change":233,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-13",25.5,25.49,26.030001,3.42,4034700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":37,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-12",25.3,25.45,24.97,25.17,0.76,3123200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1430,"volume":1669,"transactions":9,"vwap":1667},"2026-01-09",24.46,25.28,24.14,24.98,0.55,5695100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1660,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-08",23.85,24.51,23.53,24.43,3.21,4975000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-07",22.75,23.82,22.72,23.67,2.06,9.53,5511800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1429,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-06",21.34,21.88,21.33,21.61,3.94,2708300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1120,"percent_change":1572,"volume":1701,"transactions":9,"vwap":1700},"2026-01-05",21.049999,21.38,20.75,20.79,4452500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-02",21.21,21.27,20.47,20.58,-1.24,-5.68,3156000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":577,"volume":1718,"transactions":9,"vwap":1716},"2025-12-31",21.6,21.85,21.41,21.82,0.1,1871000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":411,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-30",22.13,22.21,21.71,21.72,-1.85,1986400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1721,"change":1732,"percent_change":1259,"volume":1733,"transactions":9,"vwap":1721},"2025-12-29",21.58,22.22,21.53,0.32,2341800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":464,"percent_change":1247,"volume":1740,"transactions":9,"vwap":1739},"2025-12-26",21.43,21.9,21.25,21.81,1473500,{"date":1742,"open":1743,"high":1731,"low":1744,"close":1736,"change":637,"percent_change":1623,"volume":1745,"transactions":9,"vwap":1736},"2025-12-24",21.39,21.24,637400,{"date":1747,"open":1748,"high":1731,"low":1749,"close":1750,"change":120,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-23",21.35,21.16,21.51,-1.51,3289000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":799,"percent_change":1668,"volume":1759,"transactions":9,"vwap":1758},"2025-12-22",21.94,22.08,21.74,21.84,2600000,{"date":1761,"open":1737,"high":1762,"low":1763,"close":1724,"change":1764,"percent_change":696,"volume":1765,"transactions":9,"vwap":1724},"2025-12-19",22.040001,21.66,-0.28,4339000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":149,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-18",22.83,22.84,21.87,22,-4.06,3663600,{"date":1775,"open":1776,"high":1777,"low":1682,"close":1778,"change":421,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-17",22.99,23.1,22.93,1.96,1791800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":816,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-16",22.74,22.81,22.35,22.49,-1.14,1577000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1680,"change":1794,"percent_change":743,"volume":1795,"transactions":9,"vwap":1680},"2025-12-15",22.86,22.91,22.54,-0.11,1831300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1791,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1791},"2025-12-12",23.01,23.21,22.73,-0.1,-0.44,1869600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1127,"percent_change":1597,"volume":1810,"transactions":9,"vwap":1809},"2025-12-11",23.24,23.32,22.68,22.96,2538600,{"date":1812,"open":1808,"high":1813,"low":1814,"close":1815,"change":52,"percent_change":156,"volume":1816,"transactions":9,"vwap":1815},"2025-12-10",22.9,22.34,22.79,2706900,{"date":1818,"open":1819,"high":1820,"low":1682,"close":1680,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1680},"2025-12-09",23.14,23.3,-0.76,-3.23,2566200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":979,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-08",23.57,23.95,23.41,23.51,0.56,2578500,{"date":1833,"open":1834,"high":1835,"low":1819,"close":1836,"change":1107,"percent_change":1475,"volume":1837,"transactions":9,"vwap":1836},"2025-12-05",23.15,23.74,23.38,2083000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1806,"change":243,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1806},"2025-12-04",23.49,23.54,23.19,-1.53,2541900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-03",23.88,24.049999,23.52,23.6,0.3,1.29,2345000,{"date":1855,"open":1856,"high":1857,"low":1680,"close":1820,"change":1614,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1820},"2025-12-02",22.8,23.39,1.97,3603800,{"date":1861,"open":1862,"high":1862,"low":1783,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-01",23.56,22.85,-0.67,-2.85,5145800,{"date":1868,"open":1869,"high":1870,"low":1807,"close":1849,"change":381,"percent_change":381,"volume":1871,"transactions":9,"vwap":1849},"2025-11-28",23.81,23.92,4550500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1849,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1849},"2025-11-26",24,24.25,23.28,-0.47,-1.96,5942800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-25",24.4,24.8,23.93,23.99,-0.97,-3.89,6681200,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":609,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-24",25.62,24.34,24.96,-3.63,7576300,{"date":1897,"open":1634,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-21",26,24.47,25.9,0.91,3.64,4494300,{"date":1905,"open":1906,"high":1637,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-20",25.88,24.83,24.99,-0.21,-0.83,4145600,{"date":1913,"open":1659,"high":1914,"low":1915,"close":1916,"change":883,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-19",25.57,25.07,25.2,-2.21,2610900,{"date":1920,"open":1915,"high":1622,"low":1907,"close":1921,"change":1128,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-18",25.77,1.86,2811800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1656,"change":1281,"percent_change":1312,"volume":1929,"transactions":9,"vwap":1656},"2025-11-17",25.37,25.72,25.25,2791300,{"date":1931,"open":1883,"high":1921,"low":1899,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-14",25.48,0.43,1.72,3622200,{"date":1937,"open":1938,"high":1939,"low":1667,"close":1940,"change":1127,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-13",25.12,25.74,25.049999,0.68,2992900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":212,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-12",24.53,25.030001,24.36,24.88,3.24,2847200,{"date":1952,"open":1953,"high":1882,"low":1954,"close":1955,"change":381,"percent_change":381,"volume":1956,"transactions":9,"vwap":1955},"2025-11-11",24.24,23.8,24.1,1738900,{"date":1958,"open":1835,"high":1959,"low":1835,"close":1955,"change":421,"percent_change":1922,"volume":1960,"transactions":9,"vwap":1955},"2025-11-10",24.18,1470100,{"date":1962,"open":1963,"high":1869,"low":1840,"close":1964,"change":1435,"percent_change":1375,"volume":1965,"transactions":9,"vwap":1964},"2025-11-07",23.7,23.66,1509600,{"date":1967,"open":1968,"high":1672,"low":1969,"close":1970,"change":1971,"percent_change":327,"volume":1972,"transactions":9,"vwap":1970},"2025-11-06",23.35,23.22,23.72,0.39,2081800,{"date":1974,"open":1975,"high":1976,"low":1819,"close":1977,"change":71,"percent_change":1120,"volume":1978,"transactions":9,"vwap":1977},"2025-11-05",23.26,23.42,23.33,1506700,{"date":1980,"open":1857,"high":1981,"low":1982,"close":1876,"change":1187,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1876},"2025-11-04",23.47,23.030001,-3.96,3164100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1953,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1953},"2025-11-03",24.48,24.62,23.96,-0.8,-3.19,2436400,{"date":1994,"open":1995,"high":1996,"low":1675,"close":1997,"change":284,"percent_change":1329,"volume":1998,"transactions":9,"vwap":1997},"2025-10-31",24.58,25.16,25.040001,2708400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-30",24.74,24.86,24.35,24.37,-0.38,-1.54,1986700,{"date":2009,"open":2010,"high":1915,"low":2011,"close":2012,"change":972,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-29",24.7,24.54,24.75,2.15,2317300,{"date":2016,"open":1955,"high":2017,"low":1884,"close":2018,"change":1971,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-28",24.49,24.23,1.64,1597300,{"date":2022,"open":1970,"high":2023,"low":2024,"close":2023,"change":1851,"percent_change":349,"volume":2025,"transactions":9,"vwap":2023},"2025-10-27",23.84,23.44,1271400,{"date":2027,"open":2028,"high":2029,"low":1976,"close":1841,"change":86,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1841},"2025-10-24",23.91,24.2,-3.33,3328700,{"date":2033,"open":2034,"high":2035,"low":1672,"close":2003,"change":1660,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2003},"2025-10-23",23.9,24.63,3.22,5004500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":1660,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-22",22.69,23.59,22.47,3.33,2698100,{"date":2046,"open":1777,"high":2047,"low":2048,"close":1768,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1768},"2025-10-21",23.17,22.78,-0.69,-2.93,1691700,{"date":2053,"open":2054,"high":2034,"low":2024,"close":1849,"change":2055,"percent_change":1941,"volume":2056,"transactions":9,"vwap":1849},"2025-10-20",23.58,0.16,2216600,{"date":2058,"open":1769,"high":2059,"low":2060,"close":2061,"change":647,"percent_change":705,"volume":2062,"transactions":9,"vwap":2061},"2025-10-17",23.55,22.71,23.36,1997400,{"date":2064,"open":2065,"high":2066,"low":1863,"close":1798,"change":627,"percent_change":337,"volume":2067,"transactions":9,"vwap":1798},"2025-10-16",23.08,23.71,3421400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1783,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1783},"2025-10-15",22.61,22.87,22.52,0.73,3.32,2123600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-14",21.31,22.36,21.28,22.01,-0.78,-3.42,3948200,{"date":2086,"open":2087,"high":1857,"low":2088,"close":1815,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1815},"2025-10-13",23.059999,22.4,0.06,0.26,2889300,{"date":2093,"open":1800,"high":2094,"low":2095,"close":1800,"change":816,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1800},"2025-10-10",23.25,22.58,-1.13,2410100,{"date":2099,"open":1682,"high":2094,"low":1808,"close":1776,"change":2100,"percent_change":2043,"volume":2101,"transactions":9,"vwap":1776},"2025-10-09",0.74,3105800,{"date":2103,"open":1756,"high":2079,"low":1723,"close":2104,"change":45,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-08",22.25,1.41,2029500,{"date":2108,"open":2109,"high":2042,"low":2110,"close":1755,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1755},"2025-10-07",22.37,21.52,-1.04,-4.53,3116800,{"date":2115,"open":1784,"high":2116,"low":2060,"close":2117,"change":1281,"percent_change":2082,"volume":2118,"transactions":9,"vwap":2117},"2025-10-06",23.12,22.98,2880100,{"date":2120,"open":2121,"high":1969,"low":2122,"close":2123,"change":577,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-03",23.049999,22.82,23.16,2.03,1554700,{"date":2127,"open":2048,"high":2048,"low":2128,"close":2129,"change":964,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-02",22.28,22.7,-0.74,1527200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2071,"change":1274,"percent_change":647,"volume":2137,"transactions":9,"vwap":2071},"2025-10-01",22.41,24.12,22.3,2271900,{"date":2139,"open":2122,"high":2140,"low":2072,"close":1815,"change":1551,"percent_change":815,"volume":2141,"transactions":9,"vwap":1815},"2025-09-30",23.09,1782200,{"date":2143,"open":1798,"high":2121,"low":2144,"close":1784,"change":1764,"percent_change":758,"volume":767,"transactions":9,"vwap":1784},"2025-09-29",22.51,{"date":2146,"open":2087,"high":1799,"low":2122,"close":2140,"change":890,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2140},"2025-09-26",-0.04,1387200,{"date":2150,"open":2151,"high":2152,"low":2129,"close":1777,"change":883,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1777},"2025-09-25",23.4,23.45,-2.41,3479100,{"date":2156,"open":2157,"high":1884,"low":2158,"close":1683,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1683},"2025-09-24",23.69,23.62,-0.35,-1.46,1063400,{"date":2163,"open":1826,"high":2164,"low":1849,"close":2165,"change":1901,"percent_change":1693,"volume":2166,"transactions":9,"vwap":2165},"2025-09-23",24.28,24.02,2829700,{"date":2168,"open":2094,"high":2061,"low":2087,"close":2169,"change":1801,"percent_change":1175,"volume":2170,"transactions":9,"vwap":2169},"2025-09-22",23.11,1507100,{"date":2172,"open":1828,"high":2024,"low":2173,"close":1799,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1799},"2025-09-19",23,-0.66,-2.76,2110700,{"date":2178,"open":2179,"high":2180,"low":2152,"close":2181,"change":52,"percent_change":1127,"volume":2182,"transactions":9,"vwap":2181},"2025-09-18",23.64,24.01,23.87,2448400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1127,"percent_change":1320,"volume":2189,"transactions":9,"vwap":2188},"2025-09-17",23.86,24.09,23.68,23.83,2183300,{"date":2191,"open":2192,"high":2192,"low":1829,"close":1964,"change":120,"percent_change":1215,"volume":2193,"transactions":9,"vwap":1964},"2025-09-16",23.98,2896100,{"date":2195,"open":1672,"high":2196,"low":2197,"close":1885,"change":1660,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1885},"2025-09-15",24.21,23.77,3.27,3599500,{"date":2201,"open":1981,"high":2202,"low":1819,"close":2203,"change":1120,"percent_change":1901,"volume":1553,"transactions":9,"vwap":2203},"2025-09-12",23.61,23.23,{"date":2205,"open":2173,"high":1777,"low":2206,"close":2207,"change":1614,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-11",22.56,23.02,1.99,2637300,{"date":2211,"open":2212,"high":2122,"low":2213,"close":2214,"change":1274,"percent_change":283,"volume":2215,"transactions":9,"vwap":2214},"2025-09-10",22.55,22.38,22.57,1666000,{"date":2217,"open":2071,"high":2218,"low":2219,"close":1786,"change":1175,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1786},"2025-09-09",22.92,22.31,-1.88,1842600,{"date":2223,"open":1809,"high":2123,"low":2129,"close":2218,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2218},"2025-09-08",0.77,3.48,2677300,{"date":2228,"open":2229,"high":1730,"low":1690,"close":2230,"change":464,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-05",21.95,22.15,1.75,3920600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2147,"percent_change":1281,"volume":2239,"transactions":9,"vwap":2238},"2025-09-04",21.23,21.79,21.08,21.77,2729300,{"date":2241,"open":2078,"high":2242,"low":2243,"close":1739,"change":896,"percent_change":1260,"volume":2244,"transactions":9,"vwap":1739},"2025-09-03",22.02,21.19,3447000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":890,"percent_change":1507,"volume":2251,"transactions":9,"vwap":2250},"2025-09-02",20.52,20.94,20.31,20.89,3171500,{"date":2253,"open":2254,"high":2255,"low":2249,"close":2256,"change":156,"percent_change":465,"volume":2257,"transactions":9,"vwap":2256},"2025-08-29",20.74,21.059999,20.9,4177600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":516,"volume":2265,"transactions":9,"vwap":2263},"2025-08-28",20.57,20.82,20.39,20.72,0.2,2699200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2247,"change":170,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2247},"2025-08-27",20.16,20.6,20.040001,2.09,2655100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":243,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-26",20.25,20.38,19.87,20.1,-1.76,2006500,{"date":2282,"open":2260,"high":2283,"low":2284,"close":2285,"change":1794,"percent_change":1282,"volume":2286,"transactions":9,"vwap":2285},"2025-08-25",20.63,20.3,20.46,1491800,{"date":2288,"open":2289,"high":2290,"low":2262,"close":2260,"change":627,"percent_change":1193,"volume":2291,"transactions":9,"vwap":2260},"2025-08-22",20.5,20.88,2489700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2284,"change":925,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2284},"2025-08-21",19.5,20.32,19.45,6.62,3821900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1668,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-20",18.92,19.18,18.84,19.040001,2.97,1506400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":695,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-19",19.059999,19.1,18.43,18.49,-2.58,1628400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":37,"percent_change":422,"volume":2321,"transactions":9,"vwap":2320},"2025-08-18",18.78,19.09,18.67,18.98,1254900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1127,"percent_change":1901,"volume":2328,"transactions":9,"vwap":2327},"2025-08-15",18.55,18.91,18.46,18.79,1346300,{"date":2330,"open":2331,"high":2332,"low":2324,"close":2333,"change":1909,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-14",18.87,18.95,18.62,-1.12,1129400,{"date":2337,"open":2333,"high":2338,"low":2339,"close":2340,"change":474,"percent_change":1581,"volume":2341,"transactions":9,"vwap":2340},"2025-08-13",18.93,18.56,18.83,1285000,{"date":2343,"open":2344,"high":2332,"low":2345,"close":2346,"change":1717,"percent_change":400,"volume":2347,"transactions":9,"vwap":2346},"2025-08-12",18.47,18.44,18.58,1457500,{"date":2349,"open":2350,"high":2318,"low":2351,"close":2352,"change":2174,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-11",18.76,18.26,18.48,-3.45,2225200,{"date":2356,"open":2357,"high":2275,"low":2340,"close":2358,"change":1030,"percent_change":1983,"volume":2359,"transactions":9,"vwap":2358},"2025-08-08",20.12,19.14,2962200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1660,"volume":2367,"transactions":9,"vwap":2365},"2025-08-07",19.96,20.21,19.71,19.93,0.15,2029300,{"date":2369,"open":2370,"high":2371,"low":2364,"close":2372,"change":735,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-06",20.36,20.69,19.78,-3.56,3916100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-05",20,20.59,19.84,20.51,1.28,6.66,3775300,{"date":2385,"open":2302,"high":2386,"low":2310,"close":2387,"change":1933,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-04",19.51,19.23,2.29,2406100,{"date":2391,"open":2317,"high":2392,"low":2393,"close":2394,"change":464,"percent_change":1684,"volume":2395,"transactions":9,"vwap":2394},"2025-08-01",18.88,18.28,18.8,2100700,{"date":2397,"open":2398,"high":2319,"low":2399,"close":2400,"change":1050,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-31",18.29,18.27,18.42,-1.71,1612900,{"date":2404,"open":2311,"high":2301,"low":2405,"close":2406,"change":1050,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-30",18.38,18.74,-1.68,2217300,{"date":2410,"open":2411,"high":2412,"low":2319,"close":2309,"change":1049,"percent_change":958,"volume":2413,"transactions":9,"vwap":2309},"2025-07-29",18.73,19.2,1542000,{"date":2415,"open":2416,"high":2412,"low":2417,"close":2302,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2302},"2025-07-28",19.01,18.86,0.66,3.56,2085200,{"date":2422,"open":2333,"high":2423,"low":2424,"close":2425,"change":120,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-25",18.7,18.35,18.52,-1.75,1883900,{"date":2429,"open":2430,"high":2318,"low":2406,"close":2431,"change":2147,"percent_change":1909,"volume":2432,"transactions":9,"vwap":2431},"2025-07-24",19.02,18.85,2150700,{"date":2434,"open":2411,"high":2304,"low":2423,"close":2435,"change":1475,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-23",18.89,3.28,2230900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2398,"change":2264,"percent_change":1087,"volume":2443,"transactions":9,"vwap":2398},"2025-07-22",18.16,18.32,18.059999,1407000,{"date":2445,"open":2441,"high":2424,"low":2446,"close":2447,"change":222,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-21",18.08,18.09,-1.31,1366700,{"date":2451,"open":2452,"high":2411,"low":2453,"close":2454,"change":637,"percent_change":1175,"volume":2455,"transactions":9,"vwap":2454},"2025-07-18",18.65,18.25,18.33,2044600,{"date":2457,"open":2458,"high":2324,"low":2459,"close":2460,"change":799,"percent_change":2418,"volume":2461,"transactions":9,"vwap":2460},"2025-07-17",18.14,18.040001,18.41,1752800,{"date":2463,"open":2405,"high":2311,"low":2447,"close":2398,"change":165,"percent_change":2055,"volume":2464,"transactions":9,"vwap":2398},"2025-07-16",1667500,{"date":2466,"open":2352,"high":2467,"low":2453,"close":2351,"change":120,"percent_change":667,"volume":2468,"transactions":9,"vwap":2351},"2025-07-15",18.57,1133000,{"date":2470,"open":2327,"high":2394,"low":2424,"close":2471,"change":695,"percent_change":599,"volume":2472,"transactions":9,"vwap":2471},"2025-07-14",18.59,1926600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-11",18.64,19.13,18.4,19.08,0.63,3.41,2389400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":400,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-10",17.88,18.63,17.87,18.45,3.02,2484100,{"date":2491,"open":2440,"high":2440,"low":2492,"close":2493,"change":243,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-09",17.72,17.91,-1.97,2313300,{"date":2497,"open":2352,"high":2319,"low":2498,"close":2399,"change":816,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2399},"2025-07-08",18.2,-1.4,2103400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":79,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-07",18.15,18.6,18.11,18.53,6.25,4594000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1614,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-03",17.33,17.51,17.2,17.44,2.65,1721000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":657,"percent_change":2305,"volume":2523,"transactions":9,"vwap":2522},"2025-07-02",16.56,17.030001,16.51,16.99,2745200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1668,"volume":2531,"transactions":9,"vwap":2529},"2025-07-01",16.36,16.64,16.25,16.5,0.09,2234800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":883,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-30",16.65,16.67,16.28,16.41,-3.36,2437900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":411,"percent_change":610,"volume":2546,"transactions":9,"vwap":2545},"2025-06-27",17.27,17.31,16.86,16.98,3078000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1515,"percent_change":1843,"volume":2553,"transactions":9,"vwap":2552},"2025-06-26",17.53,17.67,17.32,17.39,1911400,{"date":2555,"open":2556,"high":2486,"low":2543,"close":2557,"change":979,"percent_change":2100,"volume":2558,"transactions":9,"vwap":2557},"2025-06-25",17.4,17.66,2224300,{"date":2560,"open":2561,"high":2562,"low":2512,"close":2549,"change":1095,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2549},"2025-06-24",17.71,18.1,-5.65,4580500,{"date":2566,"open":2567,"high":2568,"low":2352,"close":2346,"change":1094,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2346},"2025-06-23",19.42,19.64,-2.11,6619500,{"date":2572,"open":2573,"high":2567,"low":2574,"close":2320,"change":883,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2320},"2025-06-20",19.33,18.81,-2.92,2835600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":957,"percent_change":995,"volume":2583,"transactions":9,"vwap":2582},"2025-06-18",19.56,19.79,19.24,19.55,3220400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-06-17",19.29,19.86,19.21,19.77,0.88,4.66,4222000,{"date":2594,"open":2412,"high":2386,"low":2400,"close":2435,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2435},"2025-06-16",-0.85,-4.31,6698700,{"date":2599,"open":2600,"high":2587,"low":2423,"close":2601,"change":617,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-13",19.31,19.74,7.46,6694200,{"date":2605,"open":2606,"high":2607,"low":2493,"close":2608,"change":65,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-12",18.21,18.5,18.37,2.28,3295800,{"date":2612,"open":2613,"high":2505,"low":2614,"close":2615,"change":65,"percent_change":686,"volume":2616,"transactions":9,"vwap":2615},"2025-06-11",17.56,17.46,17.96,2816400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1140,"volume":2624,"transactions":9,"vwap":2622},"2025-06-10",17.77,17.8,17.5,17.55,0.07,2132400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2595,"volume":2632,"transactions":9,"vwap":2630},"2025-06-09",17.6,17.68,17.34,17.48,-0.15,1867900,{"date":2634,"open":2398,"high":2635,"low":2556,"close":2636,"change":223,"percent_change":2175,"volume":2637,"transactions":9,"vwap":2636},"2025-06-06",18.36,17.63,3580400,{"date":2639,"open":2424,"high":2487,"low":2640,"close":2641,"change":115,"percent_change":964,"volume":2642,"transactions":9,"vwap":2641},"2025-06-05",18.01,18.13,2188300,{"date":2644,"open":2645,"high":2646,"low":2557,"close":2440,"change":45,"percent_change":1615,"volume":2647,"transactions":9,"vwap":2440},"2025-06-04",17.75,18.31,2662400,{"date":2649,"open":2561,"high":2640,"low":2650,"close":2651,"change":1515,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-03",17.38,17.85,-1.49,2386100,{"date":2655,"open":2656,"high":2646,"low":2657,"close":2658,"change":934,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-02",18.24,17.99,18.12,-0.88,2019500,{"date":2662,"open":2398,"high":2477,"low":2663,"close":2393,"change":1660,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2393},"2025-05-30",18.02,4.34,3433500,{"date":2667,"open":2668,"high":2619,"low":2669,"close":2670,"change":115,"percent_change":964,"volume":2671,"transactions":9,"vwap":2670},"2025-05-29",17.59,17.25,17.52,1778100,{"date":2673,"open":2606,"high":2606,"low":2621,"close":2622,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2622},"2025-05-28",-1.2,-6.4,3082600,{"date":2678,"open":2679,"high":2679,"low":2352,"close":2680,"change":65,"percent_change":1321,"volume":2681,"transactions":9,"vwap":2680},"2025-05-27",18.96,18.75,4013000,{"date":2683,"open":2619,"high":2608,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-23",17.49,18.34,1.16,6.75,4699800,{"date":2690,"open":2557,"high":2550,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":1553,"transactions":9,"vwap":2692},"2025-05-22",17.14,17.18,-0.52,-2.94,{"date":2696,"open":2697,"high":2658,"low":2550,"close":2698,"change":948,"percent_change":1337,"volume":2699,"transactions":9,"vwap":2698},"2025-05-21",18,17.7,1837100,{"date":2701,"open":2398,"high":2635,"low":2702,"close":2697,"change":1094,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2697},"2025-05-20",17.86,-2.17,2251100,{"date":2706,"open":2707,"high":2352,"low":2708,"close":2477,"change":1274,"percent_change":421,"volume":2709,"transactions":9,"vwap":2477},"2025-05-19",18.3,18.17,2150600,{"date":2711,"open":2400,"high":2504,"low":2459,"close":2441,"change":474,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2441},"2025-05-16",1.38,2419300,{"date":2715,"open":2716,"high":2505,"low":2557,"close":2717,"change":2718,"percent_change":1312,"volume":2719,"transactions":9,"vwap":2717},"2025-05-15",17.74,18.07,-0.13,1800800,{"date":2721,"open":2697,"high":2635,"low":2657,"close":2498,"change":283,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2498},"2025-05-14",2.02,2154800,{"date":2725,"open":2514,"high":2615,"low":2726,"close":2727,"change":800,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-13",17.43,17.84,1.88,2054200,{"date":2731,"open":2732,"high":2620,"low":2556,"close":2512,"change":2055,"percent_change":896,"volume":2733,"transactions":9,"vwap":2512},"2025-05-12",17.76,2016800,{"date":2735,"open":2736,"high":2684,"low":2737,"close":2736,"change":1154,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-09",17.35,17.13,1.4,1945200,{"date":2741,"open":2513,"high":2552,"low":2742,"close":2743,"change":1507,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-08",16.89,17.11,-0.29,2200100,{"date":2747,"open":2748,"high":2552,"low":2749,"close":2750,"change":411,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-07",17.24,17.02,17.16,-2.33,2716500,{"date":2754,"open":2755,"high":2440,"low":2614,"close":2756,"change":957,"percent_change":1708,"volume":2757,"transactions":9,"vwap":2756},"2025-05-06",17.92,17.57,4628900,{"date":2759,"open":2562,"high":2454,"low":2760,"close":2761,"change":2418,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-05",17.64,17.79,3.85,6853500,{"date":2765,"open":2766,"high":2767,"low":2544,"close":2737,"change":211,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2737},"2025-05-02",17.22,17.3,2.21,2262000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1507,"percent_change":948,"volume":2776,"transactions":9,"vwap":2775},"2025-05-01",16.93,17.09,16.61,16.76,2150200,{"date":2778,"open":2519,"high":2743,"low":2779,"close":2780,"change":1274,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-04-30",16.54,16.81,0.48,2767700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":421,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-04-29",16.46,16.74,16.4,16.73,2.7,1432300,{"date":2792,"open":2793,"high":2785,"low":2794,"close":2795,"change":1515,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-04-28",16.15,16.11,16.29,-1.63,1919600,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2519,"change":627,"percent_change":1304,"volume":2803,"transactions":9,"vwap":2519},"2025-04-25",16.049999,16.68,15.83,3993500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2795,"change":348,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2795},"2025-04-24",16.01,16.31,15.85,3.76,2485800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2073,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-23",15.39,15.96,15.17,15.7,4.88,3671000,{"date":2820,"open":2821,"high":2821,"low":2822,"close":2822,"change":105,"percent_change":2100,"volume":2823,"transactions":9,"vwap":2822},"2025-04-22",15.28,14.97,1777200,{"date":181,"open":2825,"high":2826,"low":177,"close":2827,"change":1186,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},15.2,15.29,14.86,-2.24,1217200]