[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPG":3,"homepage-market-summary":35,"stock-historical-LPG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LPG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"DORIAN LPG LTD","NYSE",null,"DEEP SEA FOREIGN TRANSPORTATION OF FREIGHT","Dorian LPG Ltd is an international liquefied petroleum gas shipping company focused on owning and operating gas carriers, or VLGCs. The company currently owns and operates around 22 modern VLGCs, including nineteen new fuel-efficient 84,000 cbm ECO-design VLGCs. Dorian LPG has offices in Connecticut, USA, London, United Kingdom, and Athens, Greece. IT operates in one reportable segment, the international transportation of LPG.","602","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.0859,4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},56.45,56.75,56.9,55.23,57.64,-1.19,-2.06,488305.705494,10533,56.2932,59.97,23.76,575038.442941988,90.3,3122,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},20.030001,591421,215868549.178439,169.07,"2025-04-24",[189,190,200,211,221,231,242,253,264,275,285,295,306,317,326,337,348,358,369,379,388,398,408,418,429,440,449,460,471,482,492,503,513,522,532,543,554,563,572,582,593,604,614,624,635,646,657,668,678,689,700,710,721,730,740,749,759,765,774,783,791,799,808,817,825,834,843,851,857,866,875,884,892,900,907,915,922,930,936,945,954,963,972,979,988,994,1003,1011,1019,1027,1033,1042,1050,1059,1068,1076,1085,1092,1098,1105,1113,1119,1126,1133,1140,1148,1155,1163,1170,1175,1183,1189,1196,1203,1211,1217,1223,1232,1238,1245,1254,1261,1269,1275,1283,1290,1298,1303,1312,1319,1328,1335,1342,1350,1357,1364,1371,1377,1385,1393,1400,1408,1417,1425,1434,1443,1450,1455,1462,1470,1478,1486,1495,1504,1510,1517,1523,1531,1536,1542,1548,1554,1561,1568,1576,1585,1592,1600,1608,1616,1624,1630,1637,1646,1653,1660,1667,1675,1683,1689,1696,1705,1712,1720,1726,1733,1741,1749,1756,1763,1770,1779,1786,1792,1799,1807,1813,1820,1829,1836,1844,1852,1859,1865,1871,1878,1884,1890,1897,1904,1912,1920,1926,1931,1938,1942,1947,1952,1956,1962,1969,1977,1986,1991,1998,2005,2012,2020,2028,2035,2043,2051,2058,2065,2074,2082,2090,2097,2105,2110,2116,2123,2128,2135,2143,2151,2159,2166,2173,2180,2185,2190,2195,2201,2208,2215,2221,2229,2235,2243,2250,2257,2263,2270,2277,2283,2291,2298,2305,2312,2319,2325,2332,2338,2345,2352,2358,2363,2368,2371,2378,2384,2389,2396,2404,2411,2417,2423,2428,2433,2439,2446,2453,2457,2462,2471,2477,2484,2490,2498,2503,2509,2514,2519,2526,2533,2537,2542,2549,2554,2561,2568,2575,2582,2589,2596,2603,2609,2615,2620,2626,2633,2638,2645,2651,2657,2663,2669,2675,2681,2687,2694,2702,2709,2716,2723,2729,2736,2744,2750,2758,2765,2773,2781,2788,2795,2803,2808,2815,2822,2828,2836,2842,2850,2857,2864,2872,2878,2885,2893,2898,2904,2911,2918,2924],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",57.99,58.19,55.03,0.43,0.75,654887.035208,11677,57.2469,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",55.74,57.53,55.01,57.21,0.62,1.1,794538.778809,13581,56.8636,{"date":212,"open":213,"high":21,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",54.39,54.1,56.59,1.53,2.78,665033.469584,13027,56.3116,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":216,"volume":228,"transactions":229,"vwap":230},"2026-09-30",54.94,56.31,54.69,55.06,0.83,753938.825682,9237,55.1403,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",53.54,54.91,53.105,54.23,-0.13,-0.24,396770.823245,9159,54.3095,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",55.07,55.77,53.81,54.36,0.93,1.74,715313.996336,14155,54.7414,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",53.73,54.56,52.59,53.43,-0.62,-1.15,556304.42849,10432,53.5045,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",53.07,55.095,52.69,54.05,0.89,1.67,495698.878997,12334,54.1988,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":177,"volume":282,"transactions":283,"vwap":284},"2026-09-23",54,54.025,52.09,53.16,-0.38,539187.16496,12921,53.1284,{"date":286,"open":287,"high":288,"low":289,"close":233,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",55.21,55.42,53.5,-3.1,-5.47,813121.65461,15683,54.1978,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",57.28,58.2,56.13,56.64,-1.51,-2.6,727804.043412,14715,56.8726,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",57.85,58.45,57.39,58.15,-0.16,-0.27,1025636.703085,11195,57.9983,{"date":318,"open":319,"high":30,"low":320,"close":321,"change":65,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",57.93,57.65,58.31,0.78,548377.456377,11589,58.8681,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",56.25,59.17,55.5,57.86,1.04,1.83,732657.301571,14394,58.3161,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",55,56.93,54.82,56.82,1.44,2.6,616182.252035,11535,56.513,{"date":349,"open":350,"high":351,"low":236,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",55.39,55.9551,55.38,0.2,0.36,564705.623244,12841,55.3094,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",54.52,55.49,54.255,55.18,0.77,1.42,555387.516915,10104,54.9894,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":322,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",54.02,54.51,53.47,54.41,1.45,543733.404176,10316,54.0904,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":87,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",54.63,52.5201,53.63,0.26,605315.902126,11947,53.5694,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":290,"volume":395,"transactions":396,"vwap":397},"2026-09-08",54.84,55.11,52.5622,53.49,-1.71,672365.306547,14667,53.5998,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",53.9,55.28,55.2,1.63,3.04,615299.91196,13495,54.6551,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":343,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",52.6,53.8699,52.47,53.57,2.76,498996.752115,11358,53.3201,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",50.4,52.4,50.38,52.13,1.27,2.5,591414.398176,12941,51.7175,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",50.85,51.99,49.64,50.86,0.82,1.64,839654.776942,13090,50.6782,{"date":441,"open":442,"high":431,"low":443,"close":444,"change":384,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",50.59,49.575,50.04,0.52,527018.676846,8636,50.0037,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",49.33,50.3,49.17,49.78,0.5,1.01,264556.658392,7348,49.721,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",48.59,49.98,48.2984,49.28,1.38,2.88,411793.321185,8925,49.4147,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",48.89,49.63,47.5,47.9,-2.89,-5.69,633762.612682,13426,47.9845,{"date":483,"open":484,"high":485,"low":452,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",51.05,51.565,50.79,-0.53,-1.03,369744.872836,8172,50.7471,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",51,51.72,50.56,51.32,0.19,0.37,499278.507257,9483,51.2911,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":152,"volume":510,"transactions":511,"vwap":512},"2026-08-21",50.37,52.1,50.225,51.13,1.48,850007.221614,11644,51.2735,{"date":514,"open":505,"high":515,"low":516,"close":517,"change":518,"percent_change":157,"volume":519,"transactions":520,"vwap":521},"2026-08-20",50.5573,48.7501,49.65,0.02,420295.417189,8629,49.6661,{"date":523,"open":524,"high":525,"low":526,"close":474,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",48.98,50.09,48.64,0.88,1.81,458869.096724,10822,49.516,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",48.55,48.96,47.6901,48.75,0.33,0.68,424277.95545,8531,48.5343,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",47.62,49.1899,47.17,48.42,1.05,2.22,767647.938416,13836,48.5977,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":249,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",46.13,47.37,45.7057,3.81,395355.24772,8584,47.0449,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":127,"percent_change":569,"volume":570,"transactions":377,"vwap":571},"2026-08-13",44.5,46.64,44.41,45.63,2.01,543723.121983,45.8255,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",43.09,45.025,44.73,1.69,3.93,382240.436085,9087,44.6007,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",44.38,44.455,42.12,43.04,-1.42,-3.19,549671.98601,10721,43.0664,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",45.35,45.6237,44.27,44.46,-1.3,-2.84,495052.283096,11629,44.9072,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":466,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",44.55,45.9099,44.375,45.76,3.11,547198.863514,10758,45.3849,{"date":615,"open":616,"high":617,"low":618,"close":584,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",43.96,44.755,43.33,1.33,3.09,549833.141076,10205,44.0904,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",45.12,46.2,42.76,43.05,-0.47,-1.08,837280.622805,14543,43.8354,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",45.11,45.405,43.49,43.52,-2.42,-5.27,890156.982516,21200,43.954,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",47.31,47.8753,45.73,45.94,-1.48,-3.12,708633.273445,14993,46.2567,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",46.7,47.44,45.97,47.42,1.18,2.55,609380.37929,11364,46.9828,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":663,"volume":675,"transactions":676,"vwap":677},"2026-07-30",45.25,46.48,45.01,46.24,0.54,506782.090927,12180,46.0976,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",45.13,46.295,44.435,45.7,1.23,2.77,600554.432412,11889,45.5839,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",44.13,46.2199,43.4601,44.47,0.56,1.28,712346.482872,12227,45.0033,{"date":701,"open":574,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",44.15,42.4912,43.91,-1.41,-3.11,743140.49344,12519,43.7673,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",45.82,46.35,44.87,45.32,-0.29,-0.64,584209.5706,12146,45.4258,{"date":722,"open":723,"high":683,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",44.21,45.61,1.66,3.78,821023.414143,12688,45.3821,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":631,"volume":737,"transactions":738,"vwap":739},"2026-07-22",44.61,44.9999,43.84,43.95,-0.48,450589.96242,9971,44.2009,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":610,"volume":746,"transactions":747,"vwap":748},"2026-07-21",43.29,45.18,44.43,1.34,723318.124443,12879,44.4672,{"date":750,"open":751,"high":752,"low":753,"close":574,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",41.53,43.6123,41.5,2.06,5.02,599273.880955,11743,43.0825,{"date":760,"open":753,"high":753,"low":761,"close":762,"change":313,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-17",40.0099983,41.029999,-0.65,695800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",41.8,42.99,41,41.3,-0.73,-1.74,480900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",41.69,42.049999,40.56,42.029999,0.4,0.96,428400,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",40.38,41.98,41.63,1.49,3.71,654100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":94,"volume":798,"transactions":9,"vwap":796},"2026-07-13",40.6,41.15,40,40.14,0.09,446800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",38.83,40.064999,38.75,40.049999,1.4,3.62,423500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",40.4,40.931,37.89,38.65,-2,-4.92,809000,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",39.34,40.78,40.65,1.55,3.96,883300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",37.68,39.14,37.67,39.099998,1.32,3.49,710500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",36.29,38.62,36.25,37.78,1.77,4.92,636900,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",35.75,37.24,36.0099983,0.86,2.45,870300,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":499,"percent_change":147,"volume":856,"transactions":9,"vwap":855},"2026-07-01",34.94,35.94,35.15,647300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",35.31,35.55,34.495,34.78,-0.46,-1.31,834300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",36.049999,36.61,34.9,35.24,-0.82,-2.27,702700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",36.8,37.2,34.83,36.060001,-0.89,-2.41,1508900,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",40.25,36.69,36.95,-2.97,-7.44,840700,{"date":893,"open":810,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",41.228,39.35,39.92,-0.68,-1.67,612100,{"date":901,"open":902,"high":903,"low":904,"close":793,"change":905,"percent_change":216,"volume":906,"transactions":9,"vwap":793},"2026-06-23",39.9,40.83,39.236,0.61,1019300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":195,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-22",39.6,40.76,39.39,39.99,1.09,1354400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":863,"percent_change":260,"volume":921,"transactions":9,"vwap":920},"2026-06-18",39.66,39.82,38.42,39.56,1276300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":79,"volume":929,"transactions":9,"vwap":927},"2026-06-17",41.22,41.38,39.88,40.02,-1.36,818200,{"date":931,"open":628,"high":932,"low":821,"close":925,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-06-16",42.81,-1.65,-3.83,860800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",43.5,43.89,42.38,43.029999,-2.16,-4.78,723000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",43.11,45.23,42.54,45.19,1.65,3.79,409900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",44.35,44.66,43.26,43.54,0.17,0.39,575500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",42.95,44.415,42.63,43.37,-0.03,-0.07,465300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":353,"percent_change":142,"volume":978,"transactions":9,"vwap":977},"2026-06-09",43.69,44.123,42.57,43.4,603300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",42.47,43.35,42.235,43.2,1.62,3.9,670400,{"date":989,"open":990,"high":586,"low":902,"close":991,"change":147,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-05",40.080002,41.58,2.62,632500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",40.73,41.366,40.22,40.52,-0.25,-0.61,423800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":237,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-03",40.89,41.23,40.46,40.77,-0.32,503400,{"date":1012,"open":1013,"high":1014,"low":918,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",41.44,41.96,40.9,-0.41,-0.99,932000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":913,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",40.55,41.81,40.2,41.31,2.71,601600,{"date":1028,"open":1029,"high":1030,"low":912,"close":998,"change":652,"percent_change":1031,"volume":1032,"transactions":9,"vwap":998},"2026-05-29",41.099998,41.37,-3.55,984300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",43.18,43.62,41.56,41.7,-1.77,-4.07,871600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":705,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-27",43.75,43.993,42.61,43.47,-3.14,720400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",46.049999,46.75,44.26,44.88,-1.58,-3.4,1071300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",45.57,46.9,44.685,46.46,0.63,1.37,892000,{"date":1069,"open":1070,"high":476,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",47.71,45.62,45.83,-1.89,-3.96,918200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",45.6,48.12,42.765,47.72,5.4,12.76,1671200,{"date":1086,"open":1087,"high":574,"low":1088,"close":1089,"change":195,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",41.26,41.09,42.32,1.03,835300,{"date":1093,"open":793,"high":1094,"low":998,"close":1095,"change":1096,"percent_change":425,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",42.3,41.89,1.02,700200,{"date":1099,"open":1100,"high":1088,"low":1101,"close":1102,"change":1103,"percent_change":518,"volume":1104,"transactions":9,"vwap":1102},"2026-05-15",40.47,39.221,40.87,0.01,601900,{"date":1106,"open":996,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-14",41.65,40.58,40.86,0.23,0.57,452100,{"date":1114,"open":1115,"high":794,"low":912,"close":1116,"change":195,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-13",40.8,40.63,1.07,697000,{"date":1120,"open":1121,"high":1122,"low":909,"close":1023,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1023},"2026-05-12",40.36,40.64,-0.21,-0.52,347800,{"date":1127,"open":793,"high":1128,"low":912,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",40.99,40.41,0.12,0.3,464400,{"date":1134,"open":795,"high":1135,"low":1136,"close":1137,"change":51,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-08",40.69,39.2,40.29,1.21,457900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":100,"volume":1147,"transactions":9,"vwap":1145},"2026-05-07",39.49,40.3,39.18,39.81,0.76,465600,{"date":1149,"open":1150,"high":795,"low":1151,"close":1152,"change":1017,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-06",38.94,38.049999,39.049999,-2.47,522900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1065,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-05",39.75,40.324,39.41,40.040001,1.6,384100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1159,"change":1110,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1159},"2026-05-04",39.26,39.819,39.080002,0.59,317900,{"date":1171,"open":1172,"high":1136,"low":1173,"close":1144,"change":1065,"percent_change":403,"volume":1174,"transactions":9,"vwap":1144},"2026-05-01",38.35,37.79,313500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1123,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-30",38.84,39.218,38.11,38.55,-0.54,450600,{"date":1184,"open":1185,"high":1186,"low":1172,"close":1187,"change":1131,"percent_change":322,"volume":1188,"transactions":9,"vwap":1187},"2026-04-29",38.93,39.45,38.76,356100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":455,"percent_change":831,"volume":1195,"transactions":9,"vwap":1194},"2026-04-28",38.63,39,37.535,38.46,465200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":86,"percent_change":127,"volume":1202,"transactions":9,"vwap":1201},"2026-04-27",37.61,38.22,37.080002,37.96,330000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":180,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",37.42,37.65,36.76,37.62,2.73,338200,{"date":1212,"open":1213,"high":1200,"low":1214,"close":1215,"change":51,"percent_change":619,"volume":1216,"transactions":9,"vwap":1215},"2026-04-23",36.49,36.35,36.62,357100,{"date":1218,"open":845,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":577,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",36.14,34.7,0.6,344400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",37.07,37.55,35.26,35.54,-1.34,-3.63,495400,{"date":1233,"open":847,"high":1234,"low":870,"close":1235,"change":206,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-20",37.060001,36.88,1.71,505400,{"date":1239,"open":859,"high":1240,"low":1241,"close":1242,"change":332,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-17",36.68,35.060001,36.26,2.95,689000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",35.2,35.85,34.6,35.22,-0.4,-1.12,550400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1090,"percent_change":152,"volume":1260,"transactions":9,"vwap":1259},"2026-04-15",34.97,35.71,34.96,35.62,590600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":881,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-14",35.48,35.69,34.49,34.59,-2.51,480800,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1263,"change":137,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1263},"2026-04-13",34.73,35.77,2.51,414700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1009,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-10",34.52,35.02,34.07,34.61,-0.92,413000,{"date":1284,"open":1285,"high":1286,"low":1271,"close":1287,"change":970,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-09",35.3,35.91,34.93,-0.2,481400,{"date":1291,"open":1292,"high":859,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",34.31,33.965,35,0.91,2.67,456400,{"date":1299,"open":1266,"high":1294,"low":1300,"close":1301,"change":1016,"percent_change":25,"volume":1302,"transactions":9,"vwap":1301},"2026-04-07",33.96,34.09,333000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-06",34.45,34.783,34.195,34.5,-0.12,-0.35,260700,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":180,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-02",33.27,35.099998,34.62,2.97,473500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",33.93,34.33,33.46,33.62,-0.58,-1.7,310500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":456,"percent_change":404,"volume":1334,"transactions":9,"vwap":1333},"2026-03-31",33.57,34.38,33.3,34.2,384500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":312,"percent_change":736,"volume":1341,"transactions":9,"vwap":1340},"2026-03-30",33.63,33.83,32.6,33.19,307500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":518,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-27",33,33.735,32.995,33.35,0.06,286100,{"date":1351,"open":1333,"high":1352,"low":1340,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",34.491,33.33,-0.43,-1.27,468500,{"date":1358,"open":1266,"high":1266,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-25",33.41,33.76,-0.83,-2.4,567100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1266,"change":1369,"percent_change":726,"volume":1370,"transactions":9,"vwap":1266},"2026-03-24",33.53,34.79,33.5,1.26,492800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1353,"change":107,"percent_change":985,"volume":1376,"transactions":9,"vwap":1353},"2026-03-23",32.39,33.67,32.029999,536500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1017,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-20",34,34.080002,32.68,32.8,-2.93,812300,{"date":1386,"open":1387,"high":1379,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-19",32.41,32.2,33.79,0.99,3.02,572800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1382,"change":332,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1382},"2026-03-18",31.82,33.040001,31.78,3.27,662700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":550,"volume":1407,"transactions":9,"vwap":1405},"2026-03-17",31.5,31.99,31.41,31.76,0.69,547100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-16",29.9,31.15,29.7,31.07,1.92,6.59,696300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1361,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-13",29.71,29.901,28.9,29.15,-2.77,511200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-12",31.2,31.33,29.96,29.98,-1.61,-5.1,796100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-11",32.67,32.81,31.11,31.59,-2.98,-8.62,881400,{"date":1444,"open":1445,"high":1446,"low":1379,"close":1447,"change":1110,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-10",34.35,35.19,34.57,0.67,467000,{"date":1451,"open":1379,"high":1452,"low":1359,"close":1453,"change":384,"percent_change":1146,"volume":1454,"transactions":9,"vwap":1453},"2026-03-09",34.53,34.34,659900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1380,"change":652,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1380},"2026-03-06",35.080002,35.34,33.6,-4.16,1027500,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-05",37,35.13,35.56,-1.68,-4.51,687300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":846,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":846},"2026-03-04",36.4,37.51,35.551,0.92,2.53,905400,{"date":1479,"open":1214,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-03",36.77,35.555,36.32,-1.32,-3.51,1104200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-02",38,38.4,36.5,37.64,0.65,1.76,464000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-27",36.65,37.115,36.3,36.99,0.29,0.79,547700,{"date":1505,"open":1506,"high":877,"low":1507,"close":1508,"change":674,"percent_change":788,"volume":1509,"transactions":9,"vwap":1508},"2026-02-26",35.96,35.8,36.7,422800,{"date":1511,"open":1285,"high":1512,"low":1513,"close":1514,"change":1096,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-25",36.17,34.985,36.16,2.9,451000,{"date":1518,"open":1519,"high":1264,"low":1316,"close":1520,"change":58,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-24",34.65,35.14,1.41,570000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1519,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1519},"2026-02-23",35.39,35.4,34.3,-0.87,-2.45,399900,{"date":1532,"open":1278,"high":1228,"low":1533,"close":1534,"change":354,"percent_change":1096,"volume":1535,"transactions":9,"vwap":1534},"2026-02-20",34.905,35.52,386700,{"date":1537,"open":1538,"high":1259,"low":1539,"close":1540,"change":238,"percent_change":897,"volume":1541,"transactions":9,"vwap":1540},"2026-02-19",35.32,34.92,35.16,382400,{"date":1543,"open":1220,"high":1544,"low":1277,"close":1526,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1526},"2026-02-18",35.82,1.22,3.57,914000,{"date":1549,"open":1340,"high":1331,"low":1387,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-17",34.18,0.72,2.15,662100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1323,"change":696,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1323},"2026-02-13",32,33.49,31.88,3.98,648900,{"date":1562,"open":1563,"high":1564,"low":1395,"close":1565,"change":1251,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-12",32.61,32.698,32.18,-1.23,461600,{"date":1569,"open":1570,"high":1344,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-11",31.98,31.87,32.58,0.98,3.1,411200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-10",31.86,32.17,31,31.6,-0.22,-0.69,439300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1395,"change":487,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1395},"2026-02-09",31.71,32.105,31.48,-1.64,476600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-06",29.63,33.014999,32.35,2.29,7.62,1351600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":86,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-05",29.02,30.32,28.93,30.059999,1.14,552000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":717,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-04",30.47,30.5,29.56,29.72,-2.11,575000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":107,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-03",30.1,30.55,29.69,30.36,1.78,545000,{"date":1625,"open":1602,"high":1626,"low":1627,"close":1628,"change":1131,"percent_change":1096,"volume":1629,"transactions":9,"vwap":1628},"2026-02-02",30,28.77,29.83,711900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1123,"percent_change":177,"volume":1636,"transactions":9,"vwap":1635},"2026-01-30",29.81,30.31,29.22,29.53,672100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-29",29.24,29.84,28.97,29.74,0.81,2.8,561100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1604,"change":180,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1604},"2026-01-28",28.29,29.4,28.040001,3.58,569100,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1492,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-27",27.13,28.2,27.93,2.38,422400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":238,"percent_change":1528,"volume":1666,"transactions":9,"vwap":1665},"2026-01-26",27.87,28,27.19,27.28,546900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1181,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-23",28.059999,28.42,27.5,27.52,-1.92,501300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1669,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1669},"2026-01-22",28.5,28.59,27.4,-0.56,-1.96,608600,{"date":1684,"open":1677,"high":1685,"low":1686,"close":1687,"change":797,"percent_change":1688,"volume":1607,"transactions":9,"vwap":1687},"2026-01-21",28.875,28.33,28.62,0.32,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":157,"percent_change":87,"volume":1695,"transactions":9,"vwap":1694},"2026-01-20",28.3,28.54,28.01,28.53,295700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-16",29.14,29.5,28.41,28.49,-0.74,-2.53,422000,{"date":1706,"open":1707,"high":1639,"low":1708,"close":1709,"change":1710,"percent_change":848,"volume":1711,"transactions":9,"vwap":1709},"2026-01-15",28.69,28.361,29.23,0.25,416500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1573,"volume":1719,"transactions":9,"vwap":1717},"2026-01-14",28.87,29.37,28.57,28.98,0.28,645600,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":58,"percent_change":249,"volume":1725,"transactions":9,"vwap":1724},"2026-01-13",28.36,29.17,28.7,461300,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":180,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-12",28.48,27.64,28.21,3.68,470900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":763,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-09",27.69,27.838,26.86,27.21,-2.33,387000,{"date":1742,"open":1743,"high":1656,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-08",27.98,27.205,27.86,-0.11,-0.39,550000,{"date":1750,"open":1751,"high":1669,"low":1752,"close":1753,"change":466,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-07",27.35,26.97,27.97,5.19,652400,{"date":1757,"open":1758,"high":1671,"low":1759,"close":1760,"change":985,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-06",25.77,25.73,26.59,6.49,856800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":94,"percent_change":270,"volume":1769,"transactions":9,"vwap":1768},"2026-01-05",25.16,25.84,24.81,24.97,630000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-02",24.6,24.91,24.049999,24.75,0.41,1.68,550700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1776,"percent_change":1236,"volume":1785,"transactions":9,"vwap":1784},"2025-12-31",24,24.36,23.86,24.34,367600,{"date":1787,"open":1788,"high":1782,"low":1789,"close":1790,"change":238,"percent_change":1017,"volume":1791,"transactions":9,"vwap":1790},"2025-12-30",24.22,23.91,23.93,390300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1288,"percent_change":872,"volume":1798,"transactions":9,"vwap":1797},"2025-12-29",24.32,24.445,24.1,24.17,339300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1110,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-26",24.09,24.45,24.030001,24.37,0.95,381600,{"date":1808,"open":1781,"high":1809,"low":31,"close":1810,"change":1811,"percent_change":1448,"volume":1812,"transactions":9,"vwap":1810},"2025-12-24",24.19,24.14,0.16,254700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":928,"volume":1282,"transactions":9,"vwap":1818},"2025-12-23",24.33,24.375,23.96,23.98,-0.33,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-22",24.62,24.885,24.2,24.31,-0.23,-0.94,400100,{"date":1830,"open":1773,"high":1831,"low":1832,"close":1833,"change":1181,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-19",25.279,24.51,24.54,-2.15,855600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":312,"volume":1843,"transactions":9,"vwap":1841},"2025-12-18",25.01,25.19,24.77,25.08,-0.04,480700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1718,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-17",25.13,25.43,24.67,25.12,1.13,486100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":312,"percent_change":717,"volume":1858,"transactions":9,"vwap":1857},"2025-12-16",24.76,25.11,24.705,24.84,446000,{"date":1860,"open":1861,"high":1839,"low":1861,"close":1862,"change":51,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-15",24.52,25,1.96,639700,{"date":1866,"open":1867,"high":1775,"low":1868,"close":1861,"change":1718,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1861},"2025-12-12",24.29,24.25,1.16,429600,{"date":1872,"open":1868,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1819,"volume":1877,"transactions":9,"vwap":1875},"2025-12-11",24.367,23.885,24.24,-0.08,768500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1794,"change":237,"percent_change":487,"volume":1883,"transactions":9,"vwap":1794},"2025-12-10",24.49,24.668,23.9,477800,{"date":1885,"open":1886,"high":1887,"low":1804,"close":1802,"change":1746,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1802},"2025-12-09",24.59,24.65,-0.45,336400,{"date":1891,"open":1892,"high":1893,"low":1832,"close":1894,"change":1251,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-08",24.92,25.6,24.56,-1.6,376700,{"date":1898,"open":1862,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":238,"volume":1903,"transactions":9,"vwap":1901},"2025-12-05",25.275,24.86,24.96,-0.06,463200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1130,"volume":1911,"transactions":9,"vwap":1909},"2025-12-04",25.1,25.33,24.89,25.02,0.03,324100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":107,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-03",24.74,25.38,24.679,24.99,2.17,349800,{"date":1921,"open":1922,"high":1772,"low":1774,"close":1923,"change":1924,"percent_change":771,"volume":1925,"transactions":9,"vwap":1923},"2025-12-02",24.47,24.46,-0.18,407700,{"date":1927,"open":1908,"high":1849,"low":1894,"close":1928,"change":1929,"percent_change":1680,"volume":1930,"transactions":9,"vwap":1928},"2025-12-01",24.64,-0.14,580000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":353,"percent_change":1643,"volume":1937,"transactions":9,"vwap":1936},"2025-11-28",24.61,25.049999,24.58,24.78,233900,{"date":1939,"open":1861,"high":1940,"low":1861,"close":1935,"change":312,"percent_change":763,"volume":1941,"transactions":9,"vwap":1935},"2025-11-26",25.040001,475700,{"date":1943,"open":1894,"high":1944,"low":1945,"close":1914,"change":87,"percent_change":1111,"volume":1946,"transactions":9,"vwap":1914},"2025-11-25",24.79,24.26,367400,{"date":1948,"open":1854,"high":1892,"low":1949,"close":1772,"change":1009,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1772},"2025-11-24",24.059999,-1.28,665600,{"date":1953,"open":1928,"high":1901,"low":1954,"close":1892,"change":94,"percent_change":270,"volume":1955,"transactions":9,"vwap":1892},"2025-11-21",24.42,558900,{"date":1957,"open":1958,"high":1959,"low":1848,"close":1960,"change":717,"percent_change":1703,"volume":1961,"transactions":9,"vwap":1960},"2025-11-20",25.63,25.74,24.7,598300,{"date":1963,"open":1915,"high":1964,"low":1906,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-19",25.75,25.34,-0.55,-2.12,532100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":951,"volume":1976,"transactions":9,"vwap":1974},"2025-11-18",25.48,26.259,25.265,25.89,0.42,506000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-17",26.29,26.33,25.36,25.47,-1.25,-4.68,455700,{"date":1987,"open":1980,"high":1988,"low":1989,"close":1990,"change":112,"percent_change":1295,"volume":993,"transactions":9,"vwap":1990},"2025-11-14",26.76,25.82,26.72,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1746,"percent_change":1016,"volume":1997,"transactions":9,"vwap":1996},"2025-11-13",26.56,27,26.305,26.48,521400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1760,"change":1910,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1760},"2025-11-12",26.77,27.22,26.34,0.11,556300,{"date":2006,"open":1671,"high":2007,"low":2008,"close":1993,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1993},"2025-11-11",27.62,26.53,-0.81,-2.96,484000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":301,"volume":2019,"transactions":9,"vwap":2017},"2025-11-10",27.41,27.7,26.64,27.37,-0.42,603200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":206,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-07",27.75,27.81,27.1,27.79,2.28,619800,{"date":2029,"open":1743,"high":2030,"low":2031,"close":2032,"change":1362,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-06",28.89,27.15,27.17,-8.12,1002600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":455,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-05",28.78,29.73,28.76,29.57,1.72,451900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1888,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-04",28.8,29.199,28.14,29.07,-1.52,412000,{"date":2052,"open":2053,"high":2054,"low":1687,"close":2055,"change":1448,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-03",28.81,29.67,29.52,2.32,580700,{"date":2059,"open":1728,"high":2060,"low":2061,"close":2062,"change":674,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-31",28.996,28.23,28.85,1.91,316400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-30",28.64,28.79,28.25,28.31,-0.57,-1.97,446400,{"date":2075,"open":1602,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-29",29.49,28.35,28.88,0.21,0.73,562100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":539,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-28",27.85,28.83,27.833,28.67,2.43,379500,{"date":2091,"open":1662,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":466,"volume":2096,"transactions":9,"vwap":2094},"2025-10-27",28.08,27.8,27.99,0.38,391300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1925,"transactions":9,"vwap":2102},"2025-10-24",28.27,28.56,27.583,27.61,-0.6,-2.13,{"date":2106,"open":1663,"high":1648,"low":2107,"close":1730,"change":1475,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1730},"2025-10-23",27.835,3.37,374200,{"date":2111,"open":2112,"high":2113,"low":1988,"close":2114,"change":2115,"percent_change":1391,"volume":1509,"transactions":9,"vwap":2114},"2025-10-22",26.8,27.45,27.29,0.8,{"date":2117,"open":2118,"high":2032,"low":2119,"close":2120,"change":1325,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-21",26.99,26.45,26.49,-2.14,323300,{"date":2124,"open":2125,"high":1671,"low":2112,"close":2126,"change":960,"percent_change":1065,"volume":2127,"transactions":9,"vwap":2126},"2025-10-20",27.09,27.07,371700,{"date":2129,"open":2130,"high":2131,"low":2120,"close":2132,"change":2133,"percent_change":456,"volume":2134,"transactions":9,"vwap":2132},"2025-10-17",26.57,27.040001,26.9,0.27,284600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":970,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-16",26.98,27.24,26.5,26.63,-0.26,387100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":132,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-15",26.61,26.96,26.407,26.7,1.79,413300,{"date":2152,"open":1759,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-14",26.26,25.5,26.23,-0.05,-0.19,641600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2003,"percent_change":1975,"volume":2165,"transactions":9,"vwap":2164},"2025-10-13",26.65,26.886,26.14,26.28,321800,{"date":2167,"open":2118,"high":2168,"low":2169,"close":2170,"change":1229,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-10",27.2,26.12,26.17,-4.87,593000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":969,"percent_change":1746,"volume":2179,"transactions":9,"vwap":2178},"2025-10-09",27.6,27.91,27.38,27.51,293900,{"date":2181,"open":2182,"high":2182,"low":2126,"close":2183,"change":1103,"percent_change":157,"volume":2184,"transactions":9,"vwap":2183},"2025-10-08",27.66,27.54,403300,{"date":2186,"open":2092,"high":2187,"low":1655,"close":2188,"change":872,"percent_change":477,"volume":2189,"transactions":9,"vwap":2188},"2025-10-07",28.135,27.53,525000,{"date":2191,"open":2192,"high":1604,"low":2047,"close":2077,"change":630,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2077},"2025-10-06",28.84,-1.63,411500,{"date":2196,"open":2045,"high":1634,"low":2197,"close":2198,"change":518,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-03",28.74,28.82,0.07,432300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2045,"change":1826,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2045},"2025-10-02",29,29.08,28.45,-0.79,570300,{"date":2209,"open":2040,"high":2040,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-01",28.95,29.030001,-0.77,-2.58,611200,{"date":2216,"open":1628,"high":2217,"low":2055,"close":2218,"change":1009,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-30",30.215,29.8,-1.06,485500,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-29",30.97,29.265,30.12,-1.09,-3.49,817600,{"date":2230,"open":2231,"high":1439,"low":2232,"close":2233,"change":2141,"percent_change":1361,"volume":2234,"transactions":9,"vwap":2233},"2025-09-26",31.4,31.059999,31.21,382900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1747,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-25",31.75,31.825,31.18,31.47,-1.22,577000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1578,"change":2248,"percent_change":1528,"volume":2249,"transactions":9,"vwap":1578},"2025-09-24",32.28,32.46,31.83,-0.28,273500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":132,"percent_change":509,"volume":2256,"transactions":9,"vwap":2255},"2025-09-23",31.84,32.62,31.72,32.14,306100,{"date":2258,"open":1556,"high":2259,"low":2260,"close":2261,"change":1924,"percent_change":2071,"volume":2262,"transactions":9,"vwap":2261},"2025-09-22",32.0099983,31.613,31.67,395100,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":928,"volume":2269,"transactions":9,"vwap":2267},"2025-09-19",32.16,31.395,31.85,-0.44,1002800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":384,"percent_change":1643,"volume":2276,"transactions":9,"vwap":2275},"2025-09-18",32.11,32.48,31.8,32.29,388100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1375,"change":2268,"percent_change":928,"volume":2282,"transactions":9,"vwap":1375},"2025-09-17",32.4,32.59,31.97,354400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1826,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-16",32.5,32.605,32.12,32.47,-0.7,425900,{"date":2292,"open":2293,"high":2294,"low":2247,"close":2295,"change":456,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-15",31.93,32.79,32.7,3.19,476700,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":87,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-12",31.45,31.9,31.69,0.44,484200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1842,"percent_change":237,"volume":2311,"transactions":9,"vwap":2310},"2025-09-11",31.22,31.56,30.63,31.55,703400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1439,"change":2317,"percent_change":1111,"volume":2318,"transactions":9,"vwap":1439},"2025-09-10",31.29,31.68,31.08,0.18,419600,{"date":2320,"open":2321,"high":2301,"low":2322,"close":1404,"change":1009,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1404},"2025-09-09",31.79,31.25,-1.01,410000,{"date":2326,"open":2327,"high":2321,"low":2328,"close":2329,"change":2330,"percent_change":754,"volume":2331,"transactions":9,"vwap":2329},"2025-09-08",31.63,30.833,31.73,0.64,788700,{"date":2333,"open":1611,"high":1427,"low":2334,"close":2335,"change":2336,"percent_change":1606,"volume":2337,"transactions":9,"vwap":2335},"2025-09-05",30.37,31.09,0.35,951900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2133,"percent_change":270,"volume":2344,"transactions":9,"vwap":2343},"2025-09-04",30.39,30.78,30.29,30.74,532500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1610,"change":969,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1610},"2025-09-03",30.35,30.685,30.040001,-0.1,946300,{"date":2353,"open":2354,"high":2301,"low":2355,"close":1611,"change":652,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1611},"2025-09-02",31.65,30.42,-4.63,882700,{"date":2359,"open":2360,"high":2265,"low":1589,"close":1570,"change":2361,"percent_change":1902,"volume":2362,"transactions":9,"vwap":1570},"2025-08-29",32.13,-0.02,417800,{"date":2364,"open":2255,"high":2365,"low":2237,"close":1556,"change":312,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1556},"2025-08-28",32.27,-0.5,477400,{"date":2369,"open":2308,"high":2245,"low":2308,"close":2265,"change":2336,"percent_change":207,"volume":2370,"transactions":9,"vwap":2265},"2025-08-27",326700,{"date":2372,"open":2373,"high":1571,"low":2374,"close":2375,"change":2376,"percent_change":1710,"volume":2377,"transactions":9,"vwap":2375},"2025-08-26",31.52,31.37,31.81,0.08,490400,{"date":2379,"open":2380,"high":1565,"low":2381,"close":2329,"change":2382,"percent_change":1252,"volume":2383,"transactions":9,"vwap":2329},"2025-08-25",32.099998,31.7,-0.36,389300,{"date":2385,"open":2314,"high":2245,"low":2386,"close":2387,"change":435,"percent_change":992,"volume":2388,"transactions":9,"vwap":2387},"2025-08-22",31.27,32.09,481800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2386,"change":196,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2386},"2025-08-21",30.62,31.3,30.6,2.46,491000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1776,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-20",30.41,30.85,30.22,30.52,1.36,435100,{"date":2405,"open":2309,"high":2406,"low":2407,"close":2408,"change":259,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-19",30.9,30.01,30.11,-2.02,443500,{"date":2412,"open":2413,"high":2223,"low":2413,"close":2414,"change":1448,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-18",30.15,30.73,2.23,463900,{"date":2418,"open":2419,"high":2419,"low":2420,"close":1605,"change":1826,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1605},"2025-08-15",30.4,30.02,-0.76,406800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2342,"change":2003,"percent_change":354,"volume":1591,"transactions":9,"vwap":2342},"2025-08-14",30.19,30.8,30.084999,{"date":2429,"open":2400,"high":2430,"low":1626,"close":2431,"change":312,"percent_change":487,"volume":2432,"transactions":9,"vwap":2431},"2025-08-13",30.445,30.18,536300,{"date":2434,"open":1430,"high":2435,"low":2436,"close":2437,"change":2156,"percent_change":312,"volume":2438,"transactions":9,"vwap":2437},"2025-08-12",30.475,29.65,30.34,481900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2340,"change":1819,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2340},"2025-08-11",30.38,30.947,29.961,-1.07,643100,{"date":2447,"open":1611,"high":2448,"low":2449,"close":2450,"change":2336,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-08",31.31,30.315,30.72,1.15,855400,{"date":2454,"open":2455,"high":2343,"low":1430,"close":2334,"change":1123,"percent_change":1583,"volume":2456,"transactions":9,"vwap":2334},"2025-08-07",30.58,553800,{"date":2458,"open":2399,"high":2322,"low":2459,"close":2455,"change":1924,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2455},"2025-08-06",30.481,-0.59,694700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-05",29.31,31.14,29.1,30.76,1.93,6.69,1186300,{"date":2472,"open":2175,"high":2210,"low":2473,"close":2085,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2085},"2025-08-04",27.56,1.75,6.46,972300,{"date":2478,"open":2118,"high":2479,"low":2480,"close":2481,"change":394,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-01",27.47,25.85,27.08,-5.94,1513000,{"date":2485,"open":2486,"high":2487,"low":2077,"close":2068,"change":2488,"percent_change":873,"volume":2489,"transactions":9,"vwap":2068},"2025-07-31",28.99,29.19,-0.67,724600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1000,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-30",29.62,30.115,29.249,29.46,-0.84,528200,{"date":2499,"open":2500,"high":1605,"low":2501,"close":1419,"change":1582,"percent_change":1702,"volume":2502,"transactions":9,"vwap":1419},"2025-07-29",29.93,29.44,396500,{"date":2504,"open":2505,"high":2349,"low":2506,"close":2500,"change":1805,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2500},"2025-07-28",29.32,29.28,3.28,480200,{"date":2510,"open":1639,"high":2511,"low":2062,"close":1717,"change":1966,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1717},"2025-07-25",29.3,-1.86,292500,{"date":2515,"open":2516,"high":2218,"low":2517,"close":1635,"change":970,"percent_change":238,"volume":2518,"transactions":9,"vwap":1635},"2025-07-24",29.48,29.132,397500,{"date":2520,"open":2521,"high":2054,"low":2522,"close":2523,"change":2524,"percent_change":2507,"volume":2525,"transactions":9,"vwap":2523},"2025-07-23",29.25,29.125,29.6,0.94,475000,{"date":2527,"open":2528,"high":2192,"low":2529,"close":2530,"change":206,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-22",28.02,27.825,28.66,2.21,413600,{"date":2534,"open":1692,"high":1692,"low":2535,"close":1650,"change":630,"percent_change":933,"volume":2536,"transactions":9,"vwap":1650},"2025-07-21",27.92,344200,{"date":2538,"open":2539,"high":2203,"low":1670,"close":2540,"change":117,"percent_change":2460,"volume":2541,"transactions":9,"vwap":2540},"2025-07-18",28.94,28.51,560400,{"date":2543,"open":2544,"high":1421,"low":2545,"close":2546,"change":1643,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-17",27.58,27.478,28.68,2.91,599400,{"date":2550,"open":2528,"high":2551,"low":2552,"close":1662,"change":312,"percent_change":2071,"volume":2553,"transactions":9,"vwap":1662},"2025-07-16",28.39,27.55,446200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1310,"percent_change":1566,"volume":2560,"transactions":9,"vwap":2559},"2025-07-15",28.22,28.4,27.76,28.030001,554700,{"date":2562,"open":2563,"high":2564,"low":2479,"close":2565,"change":1181,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-14",28.34,28.625,28.38,-1.87,953400,{"date":2569,"open":2570,"high":2224,"low":2093,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-11",27.94,28.92,1.19,4.29,1111800,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":663,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-10",26.6,27.83,27.73,4.44,681100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":498,"percent_change":1551,"volume":2588,"transactions":9,"vwap":2587},"2025-07-09",26.35,26.73,26.09,26.55,644400,{"date":2590,"open":2139,"high":2591,"low":2592,"close":2593,"change":237,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-08",26.665,26.24,26.36,-0.49,494900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2120,"change":107,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2120},"2025-07-07",25.79,26.723,25.765,2.04,589900,{"date":2604,"open":2598,"high":2605,"low":2606,"close":2607,"change":353,"percent_change":322,"volume":2608,"transactions":9,"vwap":2607},"2025-07-03",25.99,25.67,25.96,242000,{"date":2610,"open":1944,"high":1766,"low":2611,"close":2612,"change":1869,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-02",24.695,25.76,4.72,507200,{"date":2616,"open":1772,"high":2617,"low":2618,"close":1772,"change":94,"percent_change":127,"volume":2619,"transactions":9,"vwap":1772},"2025-07-01",25.042999,24.16,602500,{"date":2621,"open":2622,"high":2623,"low":1868,"close":2624,"change":2103,"percent_change":1362,"volume":2625,"transactions":9,"vwap":2624},"2025-06-30",24.73,24.795,24.38,455000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2141,"percent_change":488,"volume":2632,"transactions":9,"vwap":2631},"2025-06-27",25.24,25.341,24.615,24.98,1124400,{"date":2634,"open":2635,"high":2636,"low":1909,"close":2628,"change":970,"percent_change":2248,"volume":2637,"transactions":9,"vwap":2628},"2025-06-26",25.41,25.535,511800,{"date":2639,"open":2640,"high":2641,"low":1767,"close":2642,"change":93,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-25",24.9,25.52,25.31,3.01,485000,{"date":2646,"open":2647,"high":1936,"low":2648,"close":2649,"change":281,"percent_change":2049,"volume":2650,"transactions":9,"vwap":2649},"2025-06-24",24.44,23.85,24.57,614100,{"date":2652,"open":1758,"high":2653,"low":1936,"close":2654,"change":1001,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-23",25.925,24.95,-2.39,766500,{"date":2658,"open":2659,"high":2660,"low":2635,"close":2661,"change":2157,"percent_change":1702,"volume":2662,"transactions":9,"vwap":2661},"2025-06-20",26,26.19,25.56,909700,{"date":2664,"open":1989,"high":2665,"low":2666,"close":1964,"change":2667,"percent_change":2667,"volume":2668,"transactions":9,"vwap":1964},"2025-06-18",25.94,25.44,0,636300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":1964,"change":1551,"percent_change":467,"volume":2674,"transactions":9,"vwap":1964},"2025-06-17",25.58,25.98,25.4,866900,{"date":2676,"open":2677,"high":2678,"low":1935,"close":2679,"change":2361,"percent_change":1876,"volume":2680,"transactions":9,"vwap":2679},"2025-06-16",25.059999,25.55,25.030001,664600,{"date":2682,"open":1894,"high":2683,"low":1788,"close":1934,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":1934},"2025-06-13",25.18,1.35,5.7,1224800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1168,"percent_change":664,"volume":2693,"transactions":9,"vwap":2692},"2025-06-12",23.02,23.725,23,23.7,502900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":674,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-11",22.75,23.204,22.63,23.11,2.39,466800,{"date":2703,"open":2698,"high":2704,"low":2705,"close":2706,"change":384,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-10",22.94,22.28,22.57,1.17,475400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2157,"percent_change":2496,"volume":2715,"transactions":9,"vwap":2714},"2025-06-09",22.56,22.72,22.14,22.31,647000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":353,"percent_change":127,"volume":2722,"transactions":9,"vwap":2721},"2025-06-06",22.47,22.86,22.1,22.5,464300,{"date":2724,"open":2725,"high":2721,"low":2726,"close":2727,"change":455,"percent_change":1597,"volume":2728,"transactions":9,"vwap":2727},"2025-06-05",22.26,21.94,22.3,729700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2731,"change":1103,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2731},"2025-06-04",21.8,22.278,21.71,0.05,430900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":51,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-03",21.11,21.85,20.6,21.79,2.25,622700,{"date":2745,"open":2746,"high":2741,"low":2747,"close":2748,"change":2350,"percent_change":630,"volume":2749,"transactions":9,"vwap":2748},"2025-06-02",21.76,21.14,21.31,590700,{"date":2751,"open":2739,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-30",21.92,21.030001,21.41,-0.3,-1.38,921900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2733,"change":2763,"percent_change":1221,"volume":2764,"transactions":9,"vwap":2733},"2025-05-29",21.55,21.72,21.156,0.13,561600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":600,"volume":2772,"transactions":9,"vwap":2770},"2025-05-28",22.13,22.21,21.4,21.58,-0.63,583600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2768,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2768},"2025-05-27",21.75,22.37,21.5,0.66,3.06,778900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2760,"change":2684,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2760},"2025-05-23",20.09,21.65,20.08,6.68,1162200,{"date":2789,"open":2775,"high":2790,"low":183,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-22",22,20.2,-2.46,-10.86,1578300,{"date":2796,"open":2797,"high":2798,"low":2698,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-21",23.26,23.41,22.66,-0.75,-3.2,559800,{"date":2804,"open":2805,"high":2806,"low":2797,"close":2798,"change":1910,"percent_change":2763,"volume":2807,"transactions":9,"vwap":2798},"2025-05-20",23.38,23.54,381500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2805,"change":1826,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2805},"2025-05-19",23.37,23.6,22.82,-0.97,892600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2350,"percent_change":2018,"volume":2821,"transactions":9,"vwap":2820},"2025-05-16",23.4,23.935,23.25,23.61,508500,{"date":2823,"open":2824,"high":2648,"low":2691,"close":2825,"change":2826,"percent_change":281,"volume":2827,"transactions":9,"vwap":2825},"2025-05-15",23.08,23.71,-0.09,606200,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1975,"volume":2835,"transactions":9,"vwap":2833},"2025-05-14",23.81,24.363,23.75,23.8,0.1,942800,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2692,"change":364,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2692},"2025-05-13",23.01,23.765,3.36,604500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1295,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-12",22.4,23.31,22.39,22.93,4.13,1033600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2317,"percent_change":435,"volume":2856,"transactions":9,"vwap":2855},"2025-05-09",22.059999,22.25,21.78,22.02,495700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":142,"percent_change":1552,"volume":2863,"transactions":9,"vwap":2862},"2025-05-08",21.51,22.09,21.36,21.84,685000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2366,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-07",21.81,21.88,21.049999,21.38,-2.29,585800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2867,"change":969,"percent_change":1929,"volume":2877,"transactions":9,"vwap":2867},"2025-05-06",21.9,22.145,21.663,544500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2350,"percent_change":1888,"volume":2884,"transactions":9,"vwap":2883},"2025-05-05",22.07,22.59,21.857,21.91,842400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1168,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-02",21.89,22.2,21.608,22.01,2.75,543700,{"date":2894,"open":2895,"high":2761,"low":2738,"close":2896,"change":2667,"percent_change":2667,"volume":2897,"transactions":9,"vwap":2896},"2025-05-01",21.2,21.42,704100,{"date":2899,"open":2900,"high":2760,"low":2901,"close":2896,"change":2248,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2896},"2025-04-30",21.45,20.89,-1.29,981800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":157,"percent_change":2317,"volume":2910,"transactions":9,"vwap":2909},"2025-04-29",21.54,21.86,21.23,21.7,660300,{"date":2912,"open":2913,"high":2914,"low":2906,"close":2915,"change":1310,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-04-28",21.59,21.915,21.66,-1.59,659000,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2890,"change":1090,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2890},"2025-04-25",21.09,22.33,4.91,981000,{"date":187,"open":2925,"high":2738,"low":2926,"close":2927,"change":1131,"percent_change":375,"volume":2928,"transactions":9,"vwap":2927},20.68,20.47,20.98,737600]