[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPG":3,"stock-historical-LPG":35,"homepage-market-summary":2806},{"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},6.9396,4,"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,-2.06,488305.705494,10533,56.2932,59.97,23.76,574389.4808668215,90.3,3122,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},20.030001,591421,215868549.178439,169.07,"2025-04-24",[46,47,57,68,78,88,99,110,121,132,143,153,164,175,185,196,207,217,228,238,248,258,268,278,289,300,309,320,331,342,352,363,374,384,394,405,416,425,435,445,456,467,477,487,498,509,520,531,541,552,563,573,584,593,603,612,622,628,637,646,654,663,672,681,689,698,707,715,722,731,740,749,757,765,772,780,787,796,802,811,820,829,838,846,855,861,870,878,886,894,900,909,917,926,935,943,952,959,965,972,980,986,993,1000,1008,1017,1024,1032,1039,1044,1052,1058,1065,1073,1081,1087,1093,1102,1108,1115,1124,1131,1139,1146,1154,1161,1169,1174,1183,1190,1199,1206,1213,1221,1228,1235,1242,1249,1257,1265,1272,1280,1289,1297,1306,1315,1322,1327,1334,1342,1350,1358,1367,1376,1382,1389,1396,1404,1409,1415,1421,1427,1434,1441,1449,1458,1465,1473,1481,1489,1497,1503,1510,1519,1526,1533,1540,1548,1556,1562,1569,1578,1585,1593,1599,1606,1614,1622,1629,1636,1643,1652,1659,1665,1672,1680,1686,1693,1702,1709,1717,1725,1732,1738,1744,1751,1757,1763,1770,1777,1785,1793,1799,1804,1811,1815,1820,1825,1829,1835,1842,1850,1859,1865,1872,1879,1886,1894,1902,1909,1917,1925,1932,1939,1948,1956,1964,1971,1979,1984,1990,1997,2002,2009,2017,2026,2034,2041,2048,2055,2060,2065,2070,2076,2083,2090,2096,2104,2110,2118,2125,2132,2138,2145,2152,2158,2166,2173,2180,2187,2194,2200,2207,2213,2220,2227,2233,2238,2243,2246,2253,2259,2264,2271,2279,2286,2292,2298,2303,2308,2314,2321,2328,2332,2337,2346,2352,2359,2365,2373,2378,2384,2389,2394,2401,2408,2412,2418,2425,2430,2437,2444,2451,2458,2465,2472,2479,2485,2491,2496,2502,2509,2514,2522,2528,2534,2540,2546,2552,2558,2564,2571,2579,2586,2593,2600,2606,2613,2621,2627,2635,2642,2650,2658,2665,2672,2680,2685,2692,2699,2705,2713,2719,2727,2734,2741,2749,2755,2762,2770,2775,2781,2788,2795,2801],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-05",57.99,58.19,55.03,0.43,0.75,654887.035208,11677,57.2469,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",55.74,57.53,55.01,57.21,0.62,1.1,794538.778809,13581,56.8636,{"date":69,"open":70,"high":21,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-01",54.39,54.1,56.59,1.53,2.78,665033.469584,13027,56.3116,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":73,"volume":85,"transactions":86,"vwap":87},"2026-09-30",54.94,56.31,54.69,55.06,0.83,753938.825682,9237,55.1403,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-29",53.54,54.91,53.105,54.23,-0.13,-0.24,396770.823245,9159,54.3095,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-28",55.07,55.77,53.81,54.36,0.93,1.74,715313.996336,14155,54.7414,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-25",53.73,54.56,52.59,53.43,-0.62,-1.15,556304.42849,10432,53.5045,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-24",53.07,55.095,52.69,54.05,0.89,1.67,495698.878997,12334,54.1988,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",54,54.025,52.09,53.16,-0.38,-0.71,539187.16496,12921,53.1284,{"date":144,"open":145,"high":146,"low":147,"close":90,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-22",55.21,55.42,53.5,-3.1,-5.47,813121.65461,15683,54.1978,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",57.28,58.2,56.13,56.64,-1.51,-2.6,727804.043412,14715,56.8726,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",57.85,58.45,57.39,58.15,-0.16,-0.27,1025636.703085,11195,57.9983,{"date":176,"open":177,"high":30,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-17",57.93,57.65,58.31,0.45,0.78,548377.456377,11589,58.8681,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-16",56.25,59.17,55.5,57.86,1.04,1.83,732657.301571,14394,58.3161,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-15",55,56.93,54.82,56.82,1.44,2.6,616182.252035,11535,56.513,{"date":208,"open":209,"high":210,"low":93,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-14",55.39,55.9551,55.38,0.2,0.36,564705.623244,12841,55.3094,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-11",54.52,55.49,54.255,55.18,0.77,1.42,555387.516915,10104,54.9894,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":181,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-10",54.02,54.51,53.47,54.41,1.45,543733.404176,10316,54.0904,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-09",54.63,52.5201,53.63,0.14,0.26,605315.902126,11947,53.5694,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":148,"volume":255,"transactions":256,"vwap":257},"2026-09-08",54.84,55.11,52.5622,53.49,-1.71,672365.306547,14667,53.5998,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-04",53.9,55.28,55.2,1.63,3.04,615299.91196,13495,54.6551,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":202,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-03",52.6,53.8699,52.47,53.57,2.76,498996.752115,11358,53.3201,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-02",50.4,52.4,50.38,52.13,1.27,2.5,591414.398176,12941,51.7175,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-01",50.85,51.99,49.64,50.86,0.82,1.64,839654.776942,13090,50.6782,{"date":301,"open":302,"high":291,"low":303,"close":304,"change":244,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-31",50.59,49.575,50.04,0.52,527018.676846,8636,50.0037,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-28",49.33,50.3,49.17,49.78,0.5,1.01,264556.658392,7348,49.721,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-27",48.59,49.98,48.2984,49.28,1.38,2.88,411793.321185,8925,49.4147,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-26",48.89,49.63,47.5,47.9,-2.89,-5.69,633762.612682,13426,47.9845,{"date":343,"open":344,"high":345,"low":312,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-25",51.05,51.565,50.79,-0.53,-1.03,369744.872836,8172,50.7471,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-24",51,51.72,50.56,51.32,0.19,0.37,499278.507257,9483,51.2911,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-21",50.37,52.1,50.225,51.13,1.48,2.98,850007.221614,11644,51.2735,{"date":375,"open":365,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-20",50.5573,48.7501,49.65,0.02,0.04,420295.417189,8629,49.6661,{"date":385,"open":386,"high":387,"low":388,"close":334,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-19",48.98,50.09,48.64,0.88,1.81,458869.096724,10822,49.516,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-18",48.55,48.96,47.6901,48.75,0.33,0.68,424277.95545,8531,48.5343,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-17",47.62,49.1899,47.17,48.42,1.05,2.22,767647.938416,13836,48.5977,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":106,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-14",46.13,47.37,45.7057,3.81,395355.24772,8584,47.0449,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":236,"vwap":434},"2026-08-13",44.5,46.64,44.41,45.63,0.9,2.01,543723.121983,45.8255,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-12",43.09,45.025,44.73,1.69,3.93,382240.436085,9087,44.6007,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-11",44.38,44.455,42.12,43.04,-1.42,-3.19,549671.98601,10721,43.0664,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-10",45.35,45.6237,44.27,44.46,-1.3,-2.84,495052.283096,11629,44.9072,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":326,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",44.55,45.9099,44.375,45.76,3.11,547198.863514,10758,45.3849,{"date":478,"open":479,"high":480,"low":481,"close":447,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-06",43.96,44.755,43.33,1.33,3.09,549833.141076,10205,44.0904,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-05",45.12,46.2,42.76,43.05,-0.47,-1.08,837280.622805,14543,43.8354,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",45.11,45.405,43.49,43.52,-2.42,-5.27,890156.982516,21200,43.954,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-03",47.31,47.8753,45.73,45.94,-1.48,-3.12,708633.273445,14993,46.2567,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",46.7,47.44,45.97,47.42,1.18,2.55,609380.37929,11364,46.9828,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":526,"volume":538,"transactions":539,"vwap":540},"2026-07-30",45.25,46.48,45.01,46.24,0.54,506782.090927,12180,46.0976,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",45.13,46.295,44.435,45.7,1.23,2.77,600554.432412,11889,45.5839,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",44.13,46.2199,43.4601,44.47,0.56,1.28,712346.482872,12227,45.0033,{"date":564,"open":437,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",44.15,42.4912,43.91,-1.41,-3.11,743140.49344,12519,43.7673,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-24",45.82,46.35,44.87,45.32,-0.29,-0.64,584209.5706,12146,45.4258,{"date":585,"open":586,"high":546,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",44.21,45.61,1.66,3.78,821023.414143,12688,45.3821,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":494,"volume":600,"transactions":601,"vwap":602},"2026-07-22",44.61,44.9999,43.84,43.95,-0.48,450589.96242,9971,44.2009,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":473,"volume":609,"transactions":610,"vwap":611},"2026-07-21",43.29,45.18,44.43,1.34,723318.124443,12879,44.4672,{"date":613,"open":614,"high":615,"low":616,"close":437,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",41.53,43.6123,41.5,2.06,5.02,599273.880955,11743,43.0825,{"date":623,"open":616,"high":616,"low":624,"close":625,"change":171,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-17",40.0099983,41.029999,-0.65,695800,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-16",41.8,42.99,41,41.3,-0.73,-1.74,480900,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-15",41.69,42.049999,40.56,42.029999,0.4,0.96,428400,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-14",40.38,41.98,41.63,1.49,3.71,654100,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-13",40.6,41.15,40,40.14,0.09,0.22,446800,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",38.83,40.064999,38.75,40.049999,1.4,3.62,423500,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-09",40.4,40.931,37.89,38.65,-2,-4.92,809000,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-08",39.34,40.78,40.65,1.55,3.96,883300,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",37.68,39.14,37.67,39.099998,1.32,3.49,710500,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",36.29,38.62,36.25,37.78,1.77,4.92,636900,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-02",35.75,37.24,36.0099983,0.86,2.45,870300,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":359,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-01",34.94,35.94,35.15,1.06,647300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",35.31,35.55,34.495,34.78,-0.46,-1.31,834300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-29",36.049999,36.61,34.9,35.24,-0.82,-2.27,702700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-26",36.8,37.2,34.83,36.060001,-0.89,-2.41,1508900,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-25",40.25,36.69,36.95,-2.97,-7.44,840700,{"date":758,"open":674,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-24",41.228,39.35,39.92,-0.68,-1.67,612100,{"date":766,"open":767,"high":768,"low":769,"close":656,"change":770,"percent_change":73,"volume":771,"transactions":9,"vwap":656},"2026-06-23",39.9,40.83,39.236,0.61,1019300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":52,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-22",39.6,40.76,39.39,39.99,1.09,1354400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":728,"percent_change":117,"volume":786,"transactions":9,"vwap":785},"2026-06-18",39.66,39.82,38.42,39.56,1276300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",41.22,41.38,39.88,40.02,-1.36,-3.29,818200,{"date":797,"open":491,"high":798,"low":685,"close":790,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":790},"2026-06-16",42.81,-1.65,-3.83,860800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",43.5,43.89,42.38,43.029999,-2.16,-4.78,723000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-12",43.11,45.23,42.54,45.19,1.65,3.79,409900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",44.35,44.66,43.26,43.54,0.17,0.39,575500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",42.95,44.415,42.63,43.37,-0.03,-0.07,465300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":212,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-09",43.69,44.123,42.57,43.4,0.46,603300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-08",42.47,43.35,42.235,43.2,1.62,3.9,670400,{"date":856,"open":857,"high":449,"low":767,"close":858,"change":720,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-05",40.080002,41.58,2.62,632500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-04",40.73,41.366,40.22,40.52,-0.25,-0.61,423800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":94,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-03",40.89,41.23,40.46,40.77,-0.32,503400,{"date":879,"open":880,"high":881,"low":783,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",41.44,41.96,40.9,-0.41,-0.99,932000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":778,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-01",40.55,41.81,40.2,41.31,2.71,601600,{"date":895,"open":896,"high":897,"low":777,"close":865,"change":515,"percent_change":898,"volume":899,"transactions":9,"vwap":865},"2026-05-29",41.099998,41.37,-3.55,984300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",43.18,43.62,41.56,41.7,-1.77,-4.07,871600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":568,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-27",43.75,43.993,42.61,43.47,-3.14,720400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",46.049999,46.75,44.26,44.88,-1.58,-3.4,1071300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-22",45.57,46.9,44.685,46.46,0.63,1.37,892000,{"date":936,"open":937,"high":336,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-21",47.71,45.62,45.83,-1.89,-3.96,918200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",45.6,48.12,42.765,47.72,5.4,12.76,1671200,{"date":953,"open":954,"high":437,"low":955,"close":956,"change":52,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-19",41.26,41.09,42.32,1.03,835300,{"date":960,"open":656,"high":961,"low":865,"close":962,"change":963,"percent_change":285,"volume":964,"transactions":9,"vwap":962},"2026-05-18",42.3,41.89,1.02,700200,{"date":966,"open":967,"high":955,"low":968,"close":969,"change":970,"percent_change":379,"volume":971,"transactions":9,"vwap":969},"2026-05-15",40.47,39.221,40.87,0.01,601900,{"date":973,"open":863,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-14",41.65,40.58,40.86,0.23,0.57,452100,{"date":981,"open":982,"high":657,"low":777,"close":983,"change":52,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-13",40.8,40.63,1.07,697000,{"date":987,"open":988,"high":989,"low":774,"close":890,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":890},"2026-05-12",40.36,40.64,-0.21,-0.52,347800,{"date":994,"open":656,"high":995,"low":777,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-11",40.99,40.41,0.12,0.3,464400,{"date":1001,"open":658,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-08",40.69,39.2,40.29,0.48,1.21,457900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",39.49,40.3,39.18,39.81,0.76,1.95,465600,{"date":1018,"open":1019,"high":658,"low":1020,"close":1021,"change":884,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-06",38.94,38.049999,39.049999,-2.47,522900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":932,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-05",39.75,40.324,39.41,40.040001,1.6,384100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1028,"change":977,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1028},"2026-05-04",39.26,39.819,39.080002,0.59,317900,{"date":1040,"open":1041,"high":1003,"low":1042,"close":1012,"change":932,"percent_change":263,"volume":1043,"transactions":9,"vwap":1012},"2026-05-01",38.35,37.79,313500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":990,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-30",38.84,39.218,38.11,38.55,-0.54,450600,{"date":1053,"open":1054,"high":1055,"low":1041,"close":1056,"change":998,"percent_change":181,"volume":1057,"transactions":9,"vwap":1056},"2026-04-29",38.93,39.45,38.76,356100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":315,"percent_change":695,"volume":1064,"transactions":9,"vwap":1063},"2026-04-28",38.63,39,37.535,38.46,465200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":431,"volume":1072,"transactions":9,"vwap":1070},"2026-04-27",37.61,38.22,37.080002,37.96,0.34,330000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":37,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-24",37.42,37.65,36.76,37.62,2.73,338200,{"date":1082,"open":1083,"high":1069,"low":1084,"close":1085,"change":1005,"percent_change":482,"volume":1086,"transactions":9,"vwap":1085},"2026-04-23",36.49,36.35,36.62,357100,{"date":1088,"open":709,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":440,"volume":1092,"transactions":9,"vwap":1089},"2026-04-22",36.14,34.7,0.6,344400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-21",37.07,37.55,35.26,35.54,-1.34,-3.63,495400,{"date":1103,"open":711,"high":1104,"low":735,"close":1105,"change":63,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-20",37.060001,36.88,1.71,505400,{"date":1109,"open":724,"high":1110,"low":1111,"close":1112,"change":191,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-17",36.68,35.060001,36.26,2.95,689000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-16",35.2,35.85,34.6,35.22,-0.4,-1.12,550400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":957,"percent_change":370,"volume":1130,"transactions":9,"vwap":1129},"2026-04-15",34.97,35.71,34.96,35.62,590600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":746,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",35.48,35.69,34.49,34.59,-2.51,480800,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1133,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1133},"2026-04-13",34.73,35.77,0.87,2.51,414700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":876,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-10",34.52,35.02,34.07,34.61,-0.92,413000,{"date":1155,"open":1156,"high":1157,"low":1141,"close":1158,"change":836,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-09",35.3,35.91,34.93,-0.2,481400,{"date":1162,"open":1163,"high":724,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-08",34.31,33.965,35,0.91,2.67,456400,{"date":1170,"open":1136,"high":1165,"low":1171,"close":1172,"change":883,"percent_change":25,"volume":1173,"transactions":9,"vwap":1172},"2026-04-07",33.96,34.09,333000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-06",34.45,34.783,34.195,34.5,-0.12,-0.35,260700,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":37,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-02",33.27,35.099998,34.62,2.97,473500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",33.93,34.33,33.46,33.62,-0.58,-1.7,310500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":316,"percent_change":264,"volume":1205,"transactions":9,"vwap":1204},"2026-03-31",33.57,34.38,33.3,34.2,384500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":170,"percent_change":599,"volume":1212,"transactions":9,"vwap":1211},"2026-03-30",33.63,33.83,32.6,33.19,307500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":379,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",33,33.735,32.995,33.35,0.06,286100,{"date":1222,"open":1204,"high":1223,"low":1211,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",34.491,33.33,-0.43,-1.27,468500,{"date":1229,"open":1136,"high":1136,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",33.41,33.76,-0.83,-2.4,567100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1136,"change":1240,"percent_change":589,"volume":1241,"transactions":9,"vwap":1136},"2026-03-24",33.53,34.79,33.5,1.26,492800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1224,"change":1247,"percent_change":852,"volume":1248,"transactions":9,"vwap":1224},"2026-03-23",32.39,33.67,32.029999,0.53,536500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":884,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-20",34,34.080002,32.68,32.8,-2.93,812300,{"date":1258,"open":1259,"high":1251,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-19",32.41,32.2,33.79,0.99,3.02,572800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1254,"change":191,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1254},"2026-03-18",31.82,33.040001,31.78,3.27,662700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":412,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",31.5,31.99,31.41,31.76,0.69,547100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-16",29.9,31.15,29.7,31.07,1.92,6.59,696300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1232,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-13",29.71,29.901,28.9,29.15,-2.77,511200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-12",31.2,31.33,29.96,29.98,-1.61,-5.1,796100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-11",32.67,32.81,31.11,31.59,-2.98,-8.62,881400,{"date":1316,"open":1317,"high":1318,"low":1251,"close":1319,"change":977,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-10",34.35,35.19,34.57,0.67,467000,{"date":1323,"open":1251,"high":1324,"low":1230,"close":1325,"change":244,"percent_change":1014,"volume":1326,"transactions":9,"vwap":1325},"2026-03-09",34.53,34.34,659900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1252,"change":515,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1252},"2026-03-06",35.080002,35.34,33.6,-4.16,1027500,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",37,35.13,35.56,-1.68,-4.51,687300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":710,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":710},"2026-03-04",36.4,37.51,35.551,0.92,2.53,905400,{"date":1351,"open":1084,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-03",36.77,35.555,36.32,-1.32,-3.51,1104200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-02",38,38.4,36.5,37.64,0.65,1.76,464000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-27",36.65,37.115,36.3,36.99,0.29,0.79,547700,{"date":1377,"open":1378,"high":742,"low":1379,"close":1380,"change":537,"percent_change":651,"volume":1381,"transactions":9,"vwap":1380},"2026-02-26",35.96,35.8,36.7,422800,{"date":1383,"open":1156,"high":1384,"low":1385,"close":1386,"change":963,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-25",36.17,34.985,36.16,2.9,451000,{"date":1390,"open":1391,"high":1134,"low":1187,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-24",34.65,35.14,0.49,1.41,570000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1391,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1391},"2026-02-23",35.39,35.4,34.3,-0.87,-2.45,399900,{"date":1405,"open":1149,"high":1098,"low":1406,"close":1407,"change":213,"percent_change":963,"volume":1408,"transactions":9,"vwap":1407},"2026-02-20",34.905,35.52,386700,{"date":1410,"open":1411,"high":1129,"low":1412,"close":1413,"change":95,"percent_change":762,"volume":1414,"transactions":9,"vwap":1413},"2026-02-19",35.32,34.92,35.16,382400,{"date":1416,"open":1090,"high":1417,"low":1148,"close":1399,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1399},"2026-02-18",35.82,1.22,3.57,914000,{"date":1422,"open":1211,"high":1202,"low":1259,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-17",34.18,0.72,2.15,662100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1194,"change":559,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1194},"2026-02-13",32,33.49,31.88,3.98,648900,{"date":1435,"open":1436,"high":1437,"low":1267,"close":1438,"change":1121,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-12",32.61,32.698,32.18,-1.23,461600,{"date":1442,"open":1443,"high":1215,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-11",31.98,31.87,32.58,0.98,3.1,411200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-10",31.86,32.17,31,31.6,-0.22,-0.69,439300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1267,"change":347,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1267},"2026-02-09",31.71,32.105,31.48,-1.64,476600,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-06",29.63,33.014999,32.35,2.29,7.62,1351600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1071,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-05",29.02,30.32,28.93,30.059999,1.14,552000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":580,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-04",30.47,30.5,29.56,29.72,-2.11,575000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1247,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-03",30.1,30.55,29.69,30.36,1.78,545000,{"date":1498,"open":1475,"high":1499,"low":1500,"close":1501,"change":998,"percent_change":963,"volume":1502,"transactions":9,"vwap":1501},"2026-02-02",30,28.77,29.83,711900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":990,"percent_change":139,"volume":1509,"transactions":9,"vwap":1508},"2026-01-30",29.81,30.31,29.22,29.53,672100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-29",29.24,29.84,28.97,29.74,0.81,2.8,561100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1477,"change":37,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1477},"2026-01-28",28.29,29.4,28.040001,3.58,569100,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1364,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-27",27.13,28.2,27.93,2.38,422400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":95,"percent_change":1401,"volume":1539,"transactions":9,"vwap":1538},"2026-01-26",27.87,28,27.19,27.28,546900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1050,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-23",28.059999,28.42,27.5,27.52,-1.92,501300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1542,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1542},"2026-01-22",28.5,28.59,27.4,-0.56,-1.96,608600,{"date":1557,"open":1550,"high":1558,"low":1559,"close":1560,"change":660,"percent_change":1561,"volume":1480,"transactions":9,"vwap":1560},"2026-01-21",28.875,28.33,28.62,0.32,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":380,"percent_change":243,"volume":1568,"transactions":9,"vwap":1567},"2026-01-20",28.3,28.54,28.01,28.53,295700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-16",29.14,29.5,28.41,28.49,-0.74,-2.53,422000,{"date":1579,"open":1580,"high":1512,"low":1581,"close":1582,"change":1583,"percent_change":712,"volume":1584,"transactions":9,"vwap":1582},"2026-01-15",28.69,28.361,29.23,0.25,416500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1446,"volume":1592,"transactions":9,"vwap":1590},"2026-01-14",28.87,29.37,28.57,28.98,0.28,645600,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1393,"percent_change":106,"volume":1598,"transactions":9,"vwap":1597},"2026-01-13",28.36,29.17,28.7,461300,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":37,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-12",28.48,27.64,28.21,3.68,470900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":626,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",27.69,27.838,26.86,27.21,-2.33,387000,{"date":1615,"open":1616,"high":1529,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-08",27.98,27.205,27.86,-0.11,-0.39,550000,{"date":1623,"open":1624,"high":1542,"low":1625,"close":1626,"change":326,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-07",27.35,26.97,27.97,5.19,652400,{"date":1630,"open":1631,"high":1544,"low":1632,"close":1633,"change":852,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-06",25.77,25.73,26.59,6.49,856800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":661,"percent_change":127,"volume":1642,"transactions":9,"vwap":1641},"2026-01-05",25.16,25.84,24.81,24.97,630000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-02",24.6,24.91,24.049999,24.75,0.41,1.68,550700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1649,"percent_change":1106,"volume":1658,"transactions":9,"vwap":1657},"2025-12-31",24,24.36,23.86,24.34,367600,{"date":1660,"open":1661,"high":1655,"low":1662,"close":1663,"change":95,"percent_change":884,"volume":1664,"transactions":9,"vwap":1663},"2025-12-30",24.22,23.91,23.93,390300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1159,"percent_change":737,"volume":1671,"transactions":9,"vwap":1670},"2025-12-29",24.32,24.445,24.1,24.17,339300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":977,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",24.09,24.45,24.030001,24.37,0.95,381600,{"date":1681,"open":1654,"high":1682,"low":31,"close":1683,"change":1684,"percent_change":1320,"volume":1685,"transactions":9,"vwap":1683},"2025-12-24",24.19,24.14,0.16,254700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":793,"volume":1153,"transactions":9,"vwap":1691},"2025-12-23",24.33,24.375,23.96,23.98,-0.33,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-22",24.62,24.885,24.2,24.31,-0.23,-0.94,400100,{"date":1703,"open":1646,"high":1704,"low":1705,"close":1706,"change":1050,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-19",25.279,24.51,24.54,-2.15,855600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":170,"volume":1716,"transactions":9,"vwap":1714},"2025-12-18",25.01,25.19,24.77,25.08,-0.04,480700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1591,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-17",25.13,25.43,24.67,25.12,1.13,486100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":170,"percent_change":580,"volume":1731,"transactions":9,"vwap":1730},"2025-12-16",24.76,25.11,24.705,24.84,446000,{"date":1733,"open":1734,"high":1712,"low":1734,"close":1735,"change":1005,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-15",24.52,25,1.96,639700,{"date":1739,"open":1740,"high":1648,"low":1741,"close":1734,"change":1591,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1734},"2025-12-12",24.29,24.25,1.16,429600,{"date":1745,"open":1741,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1692,"volume":1750,"transactions":9,"vwap":1748},"2025-12-11",24.367,23.885,24.24,-0.08,768500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1667,"change":94,"percent_change":347,"volume":1756,"transactions":9,"vwap":1667},"2025-12-10",24.49,24.668,23.9,477800,{"date":1758,"open":1759,"high":1760,"low":1677,"close":1675,"change":1619,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1675},"2025-12-09",24.59,24.65,-0.45,336400,{"date":1764,"open":1765,"high":1766,"low":1705,"close":1767,"change":1121,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-08",24.92,25.6,24.56,-1.6,376700,{"date":1771,"open":1735,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":95,"volume":1776,"transactions":9,"vwap":1774},"2025-12-05",25.275,24.86,24.96,-0.06,463200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":997,"volume":1784,"transactions":9,"vwap":1782},"2025-12-04",25.1,25.33,24.89,25.02,0.03,324100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1247,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-03",24.74,25.38,24.679,24.99,2.17,349800,{"date":1794,"open":1795,"high":1645,"low":1647,"close":1796,"change":1797,"percent_change":634,"volume":1798,"transactions":9,"vwap":1796},"2025-12-02",24.47,24.46,-0.18,407700,{"date":1800,"open":1781,"high":1722,"low":1767,"close":1801,"change":1802,"percent_change":1553,"volume":1803,"transactions":9,"vwap":1801},"2025-12-01",24.64,-0.14,580000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":212,"percent_change":1516,"volume":1810,"transactions":9,"vwap":1809},"2025-11-28",24.61,25.049999,24.58,24.78,233900,{"date":1812,"open":1734,"high":1813,"low":1734,"close":1808,"change":170,"percent_change":626,"volume":1814,"transactions":9,"vwap":1808},"2025-11-26",25.040001,475700,{"date":1816,"open":1767,"high":1817,"low":1818,"close":1787,"change":243,"percent_change":978,"volume":1819,"transactions":9,"vwap":1787},"2025-11-25",24.79,24.26,367400,{"date":1821,"open":1727,"high":1765,"low":1822,"close":1645,"change":876,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1645},"2025-11-24",24.059999,-1.28,665600,{"date":1826,"open":1801,"high":1774,"low":1827,"close":1765,"change":661,"percent_change":127,"volume":1828,"transactions":9,"vwap":1765},"2025-11-21",24.42,558900,{"date":1830,"open":1831,"high":1832,"low":1721,"close":1833,"change":580,"percent_change":1576,"volume":1834,"transactions":9,"vwap":1833},"2025-11-20",25.63,25.74,24.7,598300,{"date":1836,"open":1788,"high":1837,"low":1779,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-19",25.75,25.34,-0.55,-2.12,532100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":817,"volume":1849,"transactions":9,"vwap":1847},"2025-11-18",25.48,26.259,25.265,25.89,0.42,506000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-17",26.29,26.33,25.36,25.47,-1.25,-4.68,455700,{"date":1860,"open":1853,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1166,"volume":860,"transactions":9,"vwap":1863},"2025-11-14",26.76,25.82,26.72,0.24,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1619,"percent_change":883,"volume":1871,"transactions":9,"vwap":1870},"2025-11-13",26.56,27,26.305,26.48,521400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1633,"change":1783,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1633},"2025-11-12",26.77,27.22,26.34,0.11,556300,{"date":1880,"open":1544,"high":1881,"low":1882,"close":1867,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1867},"2025-11-11",27.62,26.53,-0.81,-2.96,484000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":159,"volume":1893,"transactions":9,"vwap":1891},"2025-11-10",27.41,27.7,26.64,27.37,-0.42,603200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":63,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-07",27.75,27.81,27.1,27.79,2.28,619800,{"date":1903,"open":1616,"high":1904,"low":1905,"close":1906,"change":1233,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-06",28.89,27.15,27.17,-8.12,1002600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":315,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-05",28.78,29.73,28.76,29.57,1.72,451900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1761,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-04",28.8,29.199,28.14,29.07,-1.52,412000,{"date":1926,"open":1927,"high":1928,"low":1560,"close":1929,"change":1320,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-03",28.81,29.67,29.52,2.32,580700,{"date":1933,"open":1601,"high":1934,"low":1935,"close":1936,"change":537,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-31",28.996,28.23,28.85,1.91,316400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-30",28.64,28.79,28.25,28.31,-0.57,-1.97,446400,{"date":1949,"open":1475,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-29",29.49,28.35,28.88,0.21,0.73,562100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":401,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-28",27.85,28.83,27.833,28.67,2.43,379500,{"date":1965,"open":1535,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":326,"volume":1970,"transactions":9,"vwap":1968},"2025-10-27",28.08,27.8,27.99,0.38,391300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1798,"transactions":9,"vwap":1976},"2025-10-24",28.27,28.56,27.583,27.61,-0.6,-2.13,{"date":1980,"open":1536,"high":1521,"low":1981,"close":1603,"change":1347,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1603},"2025-10-23",27.835,3.37,374200,{"date":1985,"open":1986,"high":1987,"low":1861,"close":1988,"change":1989,"percent_change":1263,"volume":1381,"transactions":9,"vwap":1988},"2025-10-22",26.8,27.45,27.29,0.8,{"date":1991,"open":1992,"high":1906,"low":1993,"close":1994,"change":1196,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-21",26.99,26.45,26.49,-2.14,323300,{"date":1998,"open":1999,"high":1544,"low":1986,"close":2000,"change":826,"percent_change":932,"volume":2001,"transactions":9,"vwap":2000},"2025-10-20",27.09,27.07,371700,{"date":2003,"open":2004,"high":2005,"low":1994,"close":2006,"change":2007,"percent_change":316,"volume":2008,"transactions":9,"vwap":2006},"2025-10-17",26.57,27.040001,26.9,0.27,284600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":836,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-16",26.98,27.24,26.5,26.63,-0.26,387100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-15",26.61,26.96,26.407,26.7,0.47,1.79,413300,{"date":2027,"open":1632,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-14",26.26,25.5,26.23,-0.05,-0.19,641600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1877,"percent_change":1848,"volume":2040,"transactions":9,"vwap":2039},"2025-10-13",26.65,26.886,26.14,26.28,321800,{"date":2042,"open":1992,"high":2043,"low":2044,"close":2045,"change":1099,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-10",27.2,26.12,26.17,-4.87,593000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":835,"percent_change":1619,"volume":2054,"transactions":9,"vwap":2053},"2025-10-09",27.6,27.91,27.38,27.51,293900,{"date":2056,"open":2057,"high":2057,"low":2000,"close":2058,"change":970,"percent_change":380,"volume":2059,"transactions":9,"vwap":2058},"2025-10-08",27.66,27.54,403300,{"date":2061,"open":1966,"high":2062,"low":1528,"close":2063,"change":737,"percent_change":337,"volume":2064,"transactions":9,"vwap":2063},"2025-10-07",28.135,27.53,525000,{"date":2066,"open":2067,"high":1477,"low":1921,"close":1951,"change":493,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1951},"2025-10-06",28.84,-1.63,411500,{"date":2071,"open":1919,"high":1507,"low":2072,"close":2073,"change":379,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-03",28.74,28.82,0.07,432300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1919,"change":1699,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1919},"2025-10-02",29,29.08,28.45,-0.79,570300,{"date":2084,"open":1914,"high":1914,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-01",28.95,29.030001,-0.77,-2.58,611200,{"date":2091,"open":1501,"high":2092,"low":1929,"close":2093,"change":876,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-30",30.215,29.8,-1.06,485500,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-29",30.97,29.265,30.12,-1.09,-3.49,817600,{"date":2105,"open":2106,"high":1311,"low":2107,"close":2108,"change":2015,"percent_change":1232,"volume":2109,"transactions":9,"vwap":2108},"2025-09-26",31.4,31.059999,31.21,382900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1620,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-25",31.75,31.825,31.18,31.47,-1.22,577000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1451,"change":2123,"percent_change":1401,"volume":2124,"transactions":9,"vwap":1451},"2025-09-24",32.28,32.46,31.83,-0.28,273500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2023,"percent_change":369,"volume":2131,"transactions":9,"vwap":2130},"2025-09-23",31.84,32.62,31.72,32.14,306100,{"date":2133,"open":1429,"high":2134,"low":2135,"close":2136,"change":1797,"percent_change":1945,"volume":2137,"transactions":9,"vwap":2136},"2025-09-22",32.0099983,31.613,31.67,395100,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":793,"volume":2144,"transactions":9,"vwap":2142},"2025-09-19",32.16,31.395,31.85,-0.44,1002800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":244,"percent_change":1516,"volume":2151,"transactions":9,"vwap":2150},"2025-09-18",32.11,32.48,31.8,32.29,388100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1246,"change":2143,"percent_change":793,"volume":2157,"transactions":9,"vwap":1246},"2025-09-17",32.4,32.59,31.97,354400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1699,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-16",32.5,32.605,32.12,32.47,-0.7,425900,{"date":2167,"open":2168,"high":2169,"low":2122,"close":2170,"change":316,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-15",31.93,32.79,32.7,3.19,476700,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":243,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-12",31.45,31.9,31.69,0.44,484200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1715,"percent_change":94,"volume":2186,"transactions":9,"vwap":2185},"2025-09-11",31.22,31.56,30.63,31.55,703400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1311,"change":2192,"percent_change":978,"volume":2193,"transactions":9,"vwap":1311},"2025-09-10",31.29,31.68,31.08,0.18,419600,{"date":2195,"open":2196,"high":2176,"low":2197,"close":1276,"change":876,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1276},"2025-09-09",31.79,31.25,-1.01,410000,{"date":2201,"open":2202,"high":2196,"low":2203,"close":2204,"change":2205,"percent_change":617,"volume":2206,"transactions":9,"vwap":2204},"2025-09-08",31.63,30.833,31.73,0.64,788700,{"date":2208,"open":1484,"high":1299,"low":2209,"close":2210,"change":2211,"percent_change":1479,"volume":2212,"transactions":9,"vwap":2210},"2025-09-05",30.37,31.09,0.35,951900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2007,"percent_change":127,"volume":2219,"transactions":9,"vwap":2218},"2025-09-04",30.39,30.78,30.29,30.74,532500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1483,"change":835,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1483},"2025-09-03",30.35,30.685,30.040001,-0.1,946300,{"date":2228,"open":2229,"high":2176,"low":2230,"close":1484,"change":515,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1484},"2025-09-02",31.65,30.42,-4.63,882700,{"date":2234,"open":2235,"high":2140,"low":1462,"close":1443,"change":2236,"percent_change":1775,"volume":2237,"transactions":9,"vwap":1443},"2025-08-29",32.13,-0.02,417800,{"date":2239,"open":2130,"high":2240,"low":2112,"close":1429,"change":170,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1429},"2025-08-28",32.27,-0.5,477400,{"date":2244,"open":2183,"high":2120,"low":2183,"close":2140,"change":2211,"percent_change":64,"volume":2245,"transactions":9,"vwap":2140},"2025-08-27",326700,{"date":2247,"open":2248,"high":1444,"low":2249,"close":2250,"change":2251,"percent_change":1583,"volume":2252,"transactions":9,"vwap":2250},"2025-08-26",31.52,31.37,31.81,0.08,490400,{"date":2254,"open":2255,"high":1438,"low":2256,"close":2204,"change":2257,"percent_change":1122,"volume":2258,"transactions":9,"vwap":2204},"2025-08-25",32.099998,31.7,-0.36,389300,{"date":2260,"open":2189,"high":2120,"low":2261,"close":2262,"change":295,"percent_change":859,"volume":2263,"transactions":9,"vwap":2262},"2025-08-22",31.27,32.09,481800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2261,"change":53,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2261},"2025-08-21",30.62,31.3,30.6,2.46,491000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1649,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-20",30.41,30.85,30.22,30.52,1.36,435100,{"date":2280,"open":2184,"high":2281,"low":2282,"close":2283,"change":116,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-19",30.9,30.01,30.11,-2.02,443500,{"date":2287,"open":2288,"high":2098,"low":2288,"close":2289,"change":1320,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-18",30.15,30.73,2.23,463900,{"date":2293,"open":2294,"high":2294,"low":2295,"close":1478,"change":1699,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1478},"2025-08-15",30.4,30.02,-0.76,406800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2217,"change":1877,"percent_change":213,"volume":1464,"transactions":9,"vwap":2217},"2025-08-14",30.19,30.8,30.084999,{"date":2304,"open":2275,"high":2305,"low":1499,"close":2306,"change":170,"percent_change":347,"volume":2307,"transactions":9,"vwap":2306},"2025-08-13",30.445,30.18,536300,{"date":2309,"open":1302,"high":2310,"low":2311,"close":2312,"change":2031,"percent_change":170,"volume":2313,"transactions":9,"vwap":2312},"2025-08-12",30.475,29.65,30.34,481900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2215,"change":1692,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2215},"2025-08-11",30.38,30.947,29.961,-1.07,643100,{"date":2322,"open":1484,"high":2323,"low":2324,"close":2325,"change":2211,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-08",31.31,30.315,30.72,1.15,855400,{"date":2329,"open":2330,"high":2218,"low":1302,"close":2209,"change":990,"percent_change":1456,"volume":2331,"transactions":9,"vwap":2209},"2025-08-07",30.58,553800,{"date":2333,"open":2274,"high":2197,"low":2334,"close":2330,"change":1797,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2330},"2025-08-06",30.481,-0.59,694700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-05",29.31,31.14,29.1,30.76,1.93,6.69,1186300,{"date":2347,"open":2050,"high":2085,"low":2348,"close":1959,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1959},"2025-08-04",27.56,1.75,6.46,972300,{"date":2353,"open":1992,"high":2354,"low":2355,"close":2356,"change":254,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-01",27.47,25.85,27.08,-5.94,1513000,{"date":2360,"open":2361,"high":2362,"low":1951,"close":1942,"change":2363,"percent_change":738,"volume":2364,"transactions":9,"vwap":1942},"2025-07-31",28.99,29.19,-0.67,724600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":867,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-30",29.62,30.115,29.249,29.46,-0.84,528200,{"date":2374,"open":2375,"high":1478,"low":2376,"close":1291,"change":1455,"percent_change":1575,"volume":2377,"transactions":9,"vwap":1291},"2025-07-29",29.93,29.44,396500,{"date":2379,"open":2380,"high":2224,"low":2381,"close":2375,"change":1678,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2375},"2025-07-28",29.32,29.28,3.28,480200,{"date":2385,"open":1512,"high":2386,"low":1936,"close":1590,"change":1839,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1590},"2025-07-25",29.3,-1.86,292500,{"date":2390,"open":2391,"high":2093,"low":2392,"close":1508,"change":836,"percent_change":95,"volume":2393,"transactions":9,"vwap":1508},"2025-07-24",29.48,29.132,397500,{"date":2395,"open":2396,"high":1928,"low":2397,"close":2398,"change":2399,"percent_change":2382,"volume":2400,"transactions":9,"vwap":2398},"2025-07-23",29.25,29.125,29.6,0.94,475000,{"date":2402,"open":2403,"high":2067,"low":2404,"close":2405,"change":63,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-22",28.02,27.825,28.66,2.21,413600,{"date":2409,"open":1565,"high":1565,"low":2410,"close":1523,"change":493,"percent_change":799,"volume":2411,"transactions":9,"vwap":1523},"2025-07-21",27.92,344200,{"date":2413,"open":2414,"high":2078,"low":1543,"close":2415,"change":2416,"percent_change":2335,"volume":2417,"transactions":9,"vwap":2415},"2025-07-18",28.94,28.51,-0.17,560400,{"date":2419,"open":2420,"high":1293,"low":2421,"close":2422,"change":1516,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-17",27.58,27.478,28.68,2.91,599400,{"date":2426,"open":2403,"high":2427,"low":2428,"close":1535,"change":170,"percent_change":1945,"volume":2429,"transactions":9,"vwap":1535},"2025-07-16",28.39,27.55,446200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1181,"percent_change":1439,"volume":2436,"transactions":9,"vwap":2435},"2025-07-15",28.22,28.4,27.76,28.030001,554700,{"date":2438,"open":2439,"high":2440,"low":2354,"close":2441,"change":1050,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-14",28.34,28.625,28.38,-1.87,953400,{"date":2445,"open":2446,"high":2099,"low":1967,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-11",27.94,28.92,1.19,4.29,1111800,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":526,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-10",26.6,27.83,27.73,4.44,681100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":358,"percent_change":1424,"volume":2464,"transactions":9,"vwap":2463},"2025-07-09",26.35,26.73,26.09,26.55,644400,{"date":2466,"open":2013,"high":2467,"low":2468,"close":2469,"change":94,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-08",26.665,26.24,26.36,-0.49,494900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":1994,"change":1247,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1994},"2025-07-07",25.79,26.723,25.765,2.04,589900,{"date":2480,"open":2474,"high":2481,"low":2482,"close":2483,"change":212,"percent_change":181,"volume":2484,"transactions":9,"vwap":2483},"2025-07-03",25.99,25.67,25.96,242000,{"date":2486,"open":1817,"high":1639,"low":2487,"close":2488,"change":1742,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-02",24.695,25.76,4.72,507200,{"date":2492,"open":1645,"high":2493,"low":2494,"close":1645,"change":661,"percent_change":431,"volume":2495,"transactions":9,"vwap":1645},"2025-07-01",25.042999,24.16,602500,{"date":2497,"open":2498,"high":2499,"low":1741,"close":2500,"change":1977,"percent_change":1233,"volume":2501,"transactions":9,"vwap":2500},"2025-06-30",24.73,24.795,24.38,455000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2015,"percent_change":348,"volume":2508,"transactions":9,"vwap":2507},"2025-06-27",25.24,25.341,24.615,24.98,1124400,{"date":2510,"open":2511,"high":2512,"low":1782,"close":2504,"change":836,"percent_change":2123,"volume":2513,"transactions":9,"vwap":2504},"2025-06-26",25.41,25.535,511800,{"date":2515,"open":2516,"high":2517,"low":1640,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-06-25",24.9,25.52,25.31,0.74,3.01,485000,{"date":2523,"open":2524,"high":1809,"low":2525,"close":2526,"change":138,"percent_change":1923,"volume":2527,"transactions":9,"vwap":2526},"2025-06-24",24.44,23.85,24.57,614100,{"date":2529,"open":1631,"high":2530,"low":1809,"close":2531,"change":868,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-23",25.925,24.95,-2.39,766500,{"date":2535,"open":2536,"high":2537,"low":2511,"close":2538,"change":2032,"percent_change":1575,"volume":2539,"transactions":9,"vwap":2538},"2025-06-20",26,26.19,25.56,909700,{"date":2541,"open":1862,"high":2542,"low":2543,"close":1837,"change":2544,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1837},"2025-06-18",25.94,25.44,0,636300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":1837,"change":1424,"percent_change":327,"volume":2551,"transactions":9,"vwap":1837},"2025-06-17",25.58,25.98,25.4,866900,{"date":2553,"open":2554,"high":2555,"low":1808,"close":2556,"change":2236,"percent_change":1749,"volume":2557,"transactions":9,"vwap":2556},"2025-06-16",25.059999,25.55,25.030001,664600,{"date":2559,"open":1767,"high":2560,"low":1661,"close":1807,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1807},"2025-06-13",25.18,1.35,5.7,1224800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1037,"percent_change":527,"volume":2570,"transactions":9,"vwap":2569},"2025-06-12",23.02,23.725,23,23.7,502900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":537,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-11",22.75,23.204,22.63,23.11,2.39,466800,{"date":2580,"open":2575,"high":2581,"low":2582,"close":2583,"change":244,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-10",22.94,22.28,22.57,1.17,475400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2032,"percent_change":2371,"volume":2592,"transactions":9,"vwap":2591},"2025-06-09",22.56,22.72,22.14,22.31,647000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":212,"percent_change":431,"volume":2599,"transactions":9,"vwap":2598},"2025-06-06",22.47,22.86,22.1,22.5,464300,{"date":2601,"open":2602,"high":2598,"low":2603,"close":2604,"change":315,"percent_change":1470,"volume":2605,"transactions":9,"vwap":2604},"2025-06-05",22.26,21.94,22.3,729700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2608,"change":970,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2608},"2025-06-04",21.8,22.278,21.71,0.05,430900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1005,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-03",21.11,21.85,20.6,21.79,2.25,622700,{"date":2622,"open":2623,"high":2618,"low":2624,"close":2625,"change":2225,"percent_change":493,"volume":2626,"transactions":9,"vwap":2625},"2025-06-02",21.76,21.14,21.31,590700,{"date":2628,"open":2616,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-30",21.92,21.030001,21.41,-0.3,-1.38,921900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2610,"change":2640,"percent_change":1091,"volume":2641,"transactions":9,"vwap":2610},"2025-05-29",21.55,21.72,21.156,0.13,561600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":463,"volume":2649,"transactions":9,"vwap":2647},"2025-05-28",22.13,22.21,21.4,21.58,-0.63,583600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2645,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2645},"2025-05-27",21.75,22.37,21.5,0.66,3.06,778900,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2637,"change":2561,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2637},"2025-05-23",20.09,21.65,20.08,6.68,1162200,{"date":2666,"open":2652,"high":2667,"low":40,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-05-22",22,20.2,-2.46,-10.86,1578300,{"date":2673,"open":2674,"high":2675,"low":2575,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-05-21",23.26,23.41,22.66,-0.75,-3.2,559800,{"date":2681,"open":2682,"high":2683,"low":2674,"close":2675,"change":1783,"percent_change":2640,"volume":2684,"transactions":9,"vwap":2675},"2025-05-20",23.38,23.54,381500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2682,"change":1699,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2682},"2025-05-19",23.37,23.6,22.82,-0.97,892600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2225,"percent_change":1892,"volume":2698,"transactions":9,"vwap":2697},"2025-05-16",23.4,23.935,23.25,23.61,508500,{"date":2700,"open":2701,"high":2525,"low":2568,"close":2702,"change":2703,"percent_change":138,"volume":2704,"transactions":9,"vwap":2702},"2025-05-15",23.08,23.71,-0.09,606200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1848,"volume":2712,"transactions":9,"vwap":2710},"2025-05-14",23.81,24.363,23.75,23.8,0.1,942800,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2569,"change":223,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2569},"2025-05-13",23.01,23.765,3.36,604500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1166,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-12",22.4,23.31,22.39,22.93,4.13,1033600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2192,"percent_change":295,"volume":2733,"transactions":9,"vwap":2732},"2025-05-09",22.059999,22.25,21.78,22.02,495700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":844,"percent_change":1425,"volume":2740,"transactions":9,"vwap":2739},"2025-05-08",21.51,22.09,21.36,21.84,685000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2241,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-07",21.81,21.88,21.049999,21.38,-2.29,585800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2744,"change":835,"percent_change":1802,"volume":2754,"transactions":9,"vwap":2744},"2025-05-06",21.9,22.145,21.663,544500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2225,"percent_change":1761,"volume":2761,"transactions":9,"vwap":2760},"2025-05-05",22.07,22.59,21.857,21.91,842400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1037,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-02",21.89,22.2,21.608,22.01,2.75,543700,{"date":2771,"open":2772,"high":2638,"low":2615,"close":2773,"change":2544,"percent_change":2544,"volume":2774,"transactions":9,"vwap":2773},"2025-05-01",21.2,21.42,704100,{"date":2776,"open":2777,"high":2637,"low":2778,"close":2773,"change":2123,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2773},"2025-04-30",21.45,20.89,-1.29,981800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":380,"percent_change":2192,"volume":2787,"transactions":9,"vwap":2786},"2025-04-29",21.54,21.86,21.23,21.7,660300,{"date":2789,"open":2790,"high":2791,"low":2783,"close":2792,"change":1181,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-04-28",21.59,21.915,21.66,-1.59,659000,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2767,"change":957,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2767},"2025-04-25",21.09,22.33,4.91,981000,{"date":44,"open":2802,"high":2615,"low":2803,"close":2804,"change":998,"percent_change":234,"volume":2805,"transactions":9,"vwap":2804},20.68,20.47,20.98,737600,{"status":2807,"indices":2808,"watchlist":2845,"sectors":2862,"benchmarks":2908},"success",[2809,2816,2822,2828,2834,2840],{"symbol":2810,"name":2811,"price":2812,"change":2813,"pct_change":2655,"is_up":2814,"sparkline":2815,"date":48},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2817,"name":2818,"price":2819,"change":2820,"pct_change":1143,"is_up":2814,"sparkline":2821,"date":48},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2823,"name":2824,"price":2825,"change":2826,"pct_change":2192,"is_up":2814,"sparkline":2827,"date":48},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2829,"name":2830,"price":2831,"change":2832,"pct_change":411,"is_up":2814,"sparkline":2833,"date":48},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2835,"name":2836,"price":2837,"change":2838,"pct_change":2655,"is_up":2814,"sparkline":2839,"date":48},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2841,"name":2842,"price":2843,"change":1953,"pct_change":933,"is_up":2814,"sparkline":2844,"date":48},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2846,2851,2856],{"symbol":2847,"name":2848,"price":2849,"change":1071,"pct_change":243,"is_up":2814,"sparkline":2850,"date":5},"NVDA","NVIDIA Corp",239.24,"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":2852,"name":2853,"price":2854,"change":2519,"pct_change":661,"is_up":2814,"sparkline":2855,"date":5},"AAPL","Apple Inc",333.63,"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":2857,"name":2858,"price":2859,"change":1015,"pct_change":2860,"is_up":2814,"sparkline":2861,"date":5},"TSLA","Tesla Inc",380.68,0.51,"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",[2863,2867,2871,2875,2880,2884,2888,2892,2896,2900,2904],{"name":2864,"etf":2865,"change":1247,"price":2866,"is_up":2814},"Technology","XLK",202,{"name":2868,"etf":2869,"change":1864,"price":2870,"is_up":2814},"Financials","XLF",54.01,{"name":2872,"etf":2873,"change":2416,"price":2874,"is_up":14},"Healthcare","XLV",167.09,{"name":2876,"etf":2877,"change":2878,"price":2879,"is_up":2814},"Consumer Cycl","XLY",1.2,111.75,{"name":2881,"etf":2882,"change":431,"price":2883,"is_up":2814},"Consumer Staples","XLP",81.77,{"name":2885,"etf":2886,"change":2023,"price":2887,"is_up":2814},"Energy","XLE",63.75,{"name":2889,"etf":2890,"change":1143,"price":2891,"is_up":2814},"Industrials","XLI",171.58,{"name":2893,"etf":2894,"change":844,"price":2895,"is_up":2814},"Materials","XLB",49.73,{"name":2897,"etf":2898,"change":720,"price":2899,"is_up":2814},"Real Estate","XLRE",41.1,{"name":2901,"etf":2902,"change":370,"price":2903,"is_up":2814},"Utilities","XLU",41.16,{"name":2905,"etf":2906,"change":380,"price":2907,"is_up":2814},"Comm Services","XLC",111.65,[2909,2914,2918,2922],{"ticker":2910,"name":2911,"price":2912,"change":2913,"is_up":2814},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2915,"name":2916,"price":2917,"change":844,"is_up":2814},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2919,"name":2920,"price":2921,"change":1005,"is_up":2814},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2923,"name":2924,"price":2925,"change":139,"is_up":14},"IWM","iShares Russell 2000",281.37]