[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HP":3,"homepage-market-summary":36,"stock-historical-HP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HP","2026-10-02",{"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},"Helmerich & Payne, Inc.","NYSE",null,"DRILLING OIL & GAS WELLS","Helmerich & Payne Inc provides performance-driven drilling solutions and technologies to make hydrocarbon recovery safer and more economical for oil and gas exploration and production companies. Focusing on the drilling segment, its technology services develop and commercialize solutions that improve drilling efficiency, accuracy, and wellbore quality and placement. The company operates through North America Solutions, International Solutions, and Offshore Solutions segments. The North America segment runs a technologically advanced AC drive drilling rig fleet in the U.S., with a presence in shale and unconventional basins, while the Offshore Solutions segment, operating rigs on fixed-leg and floating platforms, generates the majority of revenue.","15,700","Tulsa, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.5934,1,"Quarterly","2026-11-18",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},38.56,37.99,39.06,37.865,38.2,0.36,0.94,1041405.172755,19964,38.5413,48.17,21.73,1403320.847883276,63.7,11583,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":159},"success",[39,47,53,60,67,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":17,"is_up":45,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":45,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":45,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":45,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":31,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},14.65,1626466,593660211.970819,94.45,"2025-04-22",[187,188,198,209,219,229,240,250,261,272,283,294,305,316,326,336,346,356,367,378,388,399,408,419,429,440,449,460,471,482,491,501,511,520,531,541,551,562,571,582,592,603,613,624,633,644,654,662,671,682,692,702,712,720,730,739,745,754,761,768,777,786,793,802,811,819,827,836,843,851,860,869,877,886,893,900,908,917,924,933,942,950,958,966,974,981,987,995,1002,1011,1017,1024,1030,1038,1046,1054,1062,1069,1078,1086,1094,1102,1111,1119,1127,1134,1141,1148,1157,1163,1171,1179,1187,1194,1202,1209,1213,1220,1226,1233,1240,1247,1255,1264,1269,1277,1281,1286,1295,1301,1307,1315,1320,1326,1332,1337,1344,1351,1359,1366,1372,1379,1385,1390,1396,1400,1406,1413,1418,1426,1433,1439,1444,1450,1456,1460,1467,1473,1480,1486,1490,1496,1501,1505,1513,1521,1530,1535,1541,1548,1554,1560,1564,1573,1580,1586,1591,1597,1603,1609,1615,1622,1630,1638,1647,1655,1662,1668,1673,1681,1687,1694,1702,1709,1716,1722,1729,1736,1743,1751,1759,1766,1774,1782,1789,1798,1805,1809,1816,1824,1831,1836,1844,1849,1858,1867,1874,1882,1890,1899,1903,1910,1917,1924,1932,1940,1946,1953,1959,1965,1969,1976,1981,1989,1996,2002,2008,2017,2024,2030,2037,2043,2050,2058,2064,2073,2079,2088,2093,2099,2107,2112,2120,2126,2133,2140,2148,2156,2163,2170,2179,2187,2195,2203,2209,2215,2220,2225,2234,2241,2248,2254,2260,2268,2274,2279,2287,2295,2302,2309,2316,2323,2331,2338,2346,2354,2362,2368,2374,2381,2390,2398,2405,2412,2418,2426,2433,2440,2449,2458,2465,2471,2478,2486,2491,2497,2503,2510,2516,2525,2528,2534,2540,2548,2555,2563,2570,2577,2583,2590,2596,2604,2610,2617,2622,2630,2636,2642,2649,2653,2659,2666,2671,2677,2682,2689,2696,2702,2708,2714,2720,2725,2731,2735,2741,2745,2751,2758,2763,2769,2774,2782,2789,2794,2801,2806,2813,2820,2828,2832,2839,2844,2850,2857,2862],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",37.13,38.395,36.76,1.06,2.85,720035.69763,17752,38.082,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",36.74,37.485,36.4,37.14,0.53,1.45,874366.497663,14192,37.144,{"date":210,"open":211,"high":212,"low":213,"close":211,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",36.61,37.185,36.17,-0.86,-2.3,1027328.150556,17475,36.6964,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",39,37.09,37.47,-1.1,-2.85,1724794.745835,24372,37.6927,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",39.4,40.04,38.55,38.57,-1.25,-3.14,1055747.675396,16718,38.8606,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":142,"volume":247,"transactions":248,"vwap":249},"2026-09-24",39.98,40.025,39.01,39.82,0.26,865525.091579,16831,39.7066,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",40.19,40.84,39.235,39.56,-0.23,-0.58,1103354.578361,13362,39.5572,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",39.72,40.775,39.545,39.79,-0.5,-1.24,932286.196937,16665,40.1209,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",40.44,40.85,39.7,40.29,-0.62,-1.52,729898.734141,15031,40.2493,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",41.36,41.515,40.9,40.91,-0.55,-1.33,2658412.903271,15058,40.9829,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",41.81,42.7,41.28,41.46,-0.2,-0.48,972413.895469,15179,41.6346,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",43.11,43.61,41.155,41.66,-1.79,-4.12,1259514.282637,18965,42.0926,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",42.85,43.53,43.45,0.82,1.92,984826.590043,18096,43.3047,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",44.48,42.135,42.63,-1.41,-3.2,1216394.394618,22514,42.7137,{"date":337,"open":328,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",44.92,43.75,44.04,-0.52,-1.17,709303.44868,14575,44.1103,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":157,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",45,45.1,43.585,44.56,0.79,1161434.853424,19558,44.3281,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",44.97,45.5901,43.95,44.21,0.5,1.14,1168425.969913,22024,44.3017,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",44.94,45.56,43.64,43.71,-0.65,-1.47,1321250.865548,18491,44.1567,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":374,"volume":385,"transactions":386,"vwap":387},"2026-09-04",44.59,44.82,44,44.36,-0.66,863839.69497,18355,44.2769,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",47.74,48,44.96,45.02,-2.62,-5.5,1135466.346842,21268,45.6663,{"date":400,"open":401,"high":31,"low":402,"close":403,"change":404,"percent_change":86,"volume":405,"transactions":406,"vwap":407},"2026-09-02",45.68,45.34,47.64,1.43,1839695.753162,30972,47.2955,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",44.45,46.53,43.9953,46.21,2.63,6.03,2275014.46737,31060,45.7271,{"date":420,"open":308,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",44.98,43.21,43.58,1.03,2.42,1520863.47601,18186,43.7281,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",42.34,42.9,41.94,42.55,0.13,0.31,952989.797079,15794,42.5574,{"date":441,"open":299,"high":442,"low":443,"close":444,"change":94,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",43.13,41.03,42.42,2.46,2668536.844355,20281,42.2297,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",41.51,42.105,40.8466,41.4,-0.68,-1.62,1505011.749818,19919,41.3207,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",41.71,42.4,41.57,42.08,-0.41,-0.96,1017989.929739,14664,42.0756,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",42.99,43.325,42.04,42.49,-1.06,-2.43,622500.395471,14328,42.4629,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":289,"percent_change":235,"volume":488,"transactions":489,"vwap":490},"2026-08-21",44.33,44.9,43.28,43.55,928583.539394,14251,43.6737,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":137,"volume":498,"transactions":499,"vwap":500},"2026-08-20",44.18,44.47,43.63,44.1,0.34,984874.532631,17098,44.0353,{"date":502,"open":383,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",44.755,43.48,43.76,-0.43,-0.97,756576.011201,15416,43.9422,{"date":512,"open":348,"high":348,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",44.13,44.19,-0.53,-1.19,927718.746868,16530,44.3462,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",44.58,44.8,43.83,44.72,0.52,1.18,1042033.637254,15841,44.4387,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":122,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",43.42,44.645,43.1674,44.2,2.62,966947.40153,17414,44.2151,{"date":542,"open":543,"high":544,"low":452,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",42.21,43.44,43.07,0.1,0.23,1195886.575554,18148,42.9831,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",42.11,43.14,41.6333,42.97,0.41,0.96,1106224.693153,17747,42.7927,{"date":563,"open":310,"high":473,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",41.165,42.56,0.69,1.65,2534161.948398,24900,42.4257,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",38.15,41.91,37.985,41.87,4.77,12.86,3581120.287604,40512,41.4193,{"date":583,"open":584,"high":223,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",36.69,36.45,37.1,0.03,0.08,1296620.123181,18526,37.0881,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",35.52,37.855,34.38,37.07,3.79,11.39,2585144.856157,34370,37.2132,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",34.63,33.27,33.28,-1.21,-3.51,874441.871529,17236,33.5108,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",34.28,34.74,33.67,34.49,0.33,0.97,1063751.857068,17126,34.3815,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":466,"percent_change":516,"volume":630,"transactions":631,"vwap":632},"2026-08-03",33.86,34.22,33.3,34.16,1013966.508103,18521,33.9936,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",33.93,34.8,33.65,34.57,0.8,2.37,823589.886254,15257,34.4307,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":436,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",33.94,33.99,33.23,33.77,0.93,891227.545217,14264,33.6882,{"date":655,"open":615,"high":656,"low":657,"close":658,"change":157,"percent_change":193,"volume":659,"transactions":660,"vwap":661},"2026-07-29",34.52,33.255,33.46,1105721.91935,20285,33.4995,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":341,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",34,32.575,33.11,-1.55,1106564.303362,20401,33.0813,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",34.59,35.34,33.58,33.63,-1.71,-4.84,938658.999252,15801,33.9503,{"date":683,"open":684,"high":685,"low":686,"close":674,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",35.01,35.925,34.86,0.27,0.77,909197.454314,16910,35.3552,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":301,"volume":699,"transactions":700,"vwap":701},"2026-07-23",35.81,36.07,34.92,35.07,-0.17,743726.210543,14209,35.1817,{"date":703,"open":704,"high":594,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",34.94,34.88,35.24,0.65,1.88,1131110.030723,15966,35.1787,{"date":713,"open":714,"high":715,"low":676,"close":673,"change":72,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",34.04,34.76,2.67,725518.673902,11978,34.4676,{"date":721,"open":722,"high":723,"low":617,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",33.88,34.315,33.69,-0.45,-1.32,616116.159005,12062,33.8907,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",33.98,34.27,33.42,34.14,0.72,2.15,1095000,{"date":740,"open":741,"high":742,"low":741,"close":734,"change":587,"percent_change":743,"volume":744,"transactions":9,"vwap":734},"2026-07-16",33.060001,34.09,0.09,960900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",33.79,34.060001,32.6,33.39,-0.35,-1.04,1113500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":256,"percent_change":455,"volume":760,"transactions":9,"vwap":759},"2026-07-14",34.48,34.67,33.48,33.74,863200,{"date":762,"open":763,"high":764,"low":759,"close":765,"change":766,"percent_change":322,"volume":767,"transactions":9,"vwap":765},"2026-07-13",33.84,34.64,33.97,0.64,1187800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",33.080002,33.38,32.88,33.33,0.58,1.77,1037400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",32.69,32.92,32.14,32.75,-0.25,-0.76,859000,{"date":787,"open":781,"high":788,"low":781,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",33.36,33,1.17,3.68,1275300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",31.059999,32.19,30.91,31.83,1.3,4.26,1747700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",31.049999,31.81,30.4,30.53,-0.77,-2.46,1308300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":152,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-02",31.17,31.7,30.93,31.3,1.23,1301600,{"date":820,"open":772,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",33.2,30.75,30.92,-1.82,-5.56,1554000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",33.37,33.76,32.72,32.74,-0.61,-1.83,1014900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":725,"percent_change":290,"volume":842,"transactions":9,"vwap":841},"2026-06-29",33.19,33.95,33.049999,33.35,1194800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":278,"volume":850,"transactions":9,"vwap":848},"2026-06-26",33.6,33.89,32.93,33.8,-0.21,3473900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",32.46,34.17,32.33,34.0099983,1.25,3.82,1381000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",34.65,34.78,32.55,32.76,-2.83,-7.95,1773900,{"date":870,"open":871,"high":872,"low":715,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",34.98,35.87,35.59,0.14,0.39,886600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",35.099998,35.49,34.12,35.45,0.48,1.37,817500,{"date":887,"open":888,"high":888,"low":649,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",35.73,34.97,-0.81,-2.26,2141700,{"date":894,"open":895,"high":211,"low":896,"close":897,"change":257,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-17",36.46,35.57,35.78,-1.6,764300,{"date":901,"open":902,"high":203,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",36.59,36.02,36.36,-0.64,-1.73,1427700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",37.72,38.49,36.97,37,-2.25,-5.73,1859200,{"date":918,"open":919,"high":242,"low":920,"close":921,"change":112,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-12",38.89,38.88,39.25,0.15,691300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",40,40.27,38.76,39.19,-0.18,-0.46,846400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",38.39,39.5,38.11,39.37,1.46,3.85,889600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":236,"volume":949,"transactions":9,"vwap":947},"2026-06-09",38.87,39.12,36.95,37.91,-1.23,1031300,{"date":951,"open":952,"high":276,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",38.44,38.13,39.14,1.68,4.48,1348600,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",39.6,37.41,37.46,-2.14,-5.4,709300,{"date":967,"open":968,"high":969,"low":970,"close":960,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":960},"2026-06-04",37.92,39.89,37.84,1.16,3.02,1157000,{"date":975,"open":936,"high":976,"low":977,"close":952,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":952},"2026-06-03",39.67,38.35,-0.92,-2.34,1394800,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":435,"percent_change":619,"volume":986,"transactions":9,"vwap":985},"2026-06-02",38.93,40.029999,39.36,969700,{"date":988,"open":989,"high":990,"low":935,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",38.97,39.54,39.23,1.08,2.83,1208200,{"date":996,"open":997,"high":998,"low":999,"close":573,"change":588,"percent_change":1000,"volume":1001,"transactions":9,"vwap":573},"2026-05-29",37.86,38.34,37.63,0.21,1412900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",38.64,38.9,37.049999,38.07,-0.42,-1.09,1280100,{"date":1012,"open":1013,"high":1013,"low":977,"close":911,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":911},"2026-05-27",39.51,-1.76,-4.37,1086100,{"date":1018,"open":245,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":650,"volume":1023,"transactions":9,"vwap":1021},"2026-05-26",40.97,39.26,40.25,0.37,1138100,{"date":1025,"open":960,"high":926,"low":1026,"close":1027,"change":687,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",38.96,39.88,0.68,983200,{"date":1031,"open":275,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",41.39,38.85,39.61,-1.27,-3.11,914000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":698,"volume":1045,"transactions":9,"vwap":1043},"2026-05-20",41.32,41.58,40.23,40.88,-0.07,892200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":257,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",41.69,41.82,40.71,40.95,-1.4,1043100,{"date":1055,"open":1056,"high":1057,"low":944,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",39.15,41.78,41.53,2.03,5.14,1911400,{"date":1063,"open":1064,"high":1013,"low":1065,"close":936,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":936},"2026-05-15",39.48,38.69,0.11,0.28,1157600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",38.6,39.76,38.52,39.39,1.15,3.01,828100,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",39.24,37.64,38.24,-0.93,-2.37,984400,{"date":1087,"open":919,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",39.3,38.21,39.17,0.54,1.4,789400,{"date":1095,"open":1096,"high":945,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",38.3,38.0099983,38.63,0.85,2.25,1047600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",36.73,38.040001,35.98,37.78,0.88,2.38,1315500,{"date":1112,"open":1113,"high":977,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",37.38,35.43,36.9,-2.93,-7.36,2865500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":153,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":153},"2026-05-06",39.81,40.59,39.35,-1.7,-4.09,1365500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1058,"change":1108,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1058},"2026-05-05",40.34,41.68,40.060001,2.16,1243500,{"date":1135,"open":1136,"high":148,"low":1137,"close":1138,"change":1139,"percent_change":1091,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",40.3,39.65,40.65,0.22,953700,{"date":1142,"open":926,"high":1138,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",39.32,40.43,0.05,0.12,998300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",40.2,41.14,39.91,40.38,-0.67,-1.63,1320400,{"date":1158,"open":1072,"high":1159,"low":231,"close":1160,"change":1161,"percent_change":956,"volume":1162,"transactions":9,"vwap":1160},"2026-04-29",41.099998,41.049999,1.76,1080100,{"date":1164,"open":1165,"high":1166,"low":1065,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-28",39.099998,39.69,39.29,0.63,1.63,902800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":137,"volume":1178,"transactions":9,"vwap":1176},"2026-04-27",38.7,39.049999,38.37,38.66,0.3,999000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":137,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",38.43,38.79,37.75,38.36,2.08,1325000,{"date":1188,"open":904,"high":1189,"low":1190,"close":1191,"change":790,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",37.66,36.060001,37.58,3.21,919700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":137,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",35.84,36.72,35.67,36.41,2.19,892600,{"date":1203,"open":626,"high":1204,"low":747,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-21",35.65,35.63,1.96,5.82,1660700,{"date":1210,"open":1211,"high":839,"low":789,"close":617,"change":587,"percent_change":743,"volume":1212,"transactions":9,"vwap":617},"2026-04-20",33.68,801800,{"date":1214,"open":1215,"high":722,"low":832,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",33.83,33.64,-1.3,-3.72,1409000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":704,"change":1224,"percent_change":857,"volume":1225,"transactions":9,"vwap":704},"2026-04-16",34.5,35.48,0.43,992100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":132,"percent_change":790,"volume":1232,"transactions":9,"vwap":1231},"2026-04-15",34.080002,35.18,34.040001,34.51,809700,{"date":1234,"open":1235,"high":872,"low":1236,"close":1237,"change":1155,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",35.54,34.049999,34.11,-4.56,1242900,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":193,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",35.049999,36.2,35.74,3.06,1000600,{"date":1248,"open":1249,"high":1250,"low":638,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",34.89,35.38,34.68,-0.54,-1.53,580700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-09",35.42,36.22,35.14,35.22,-0.14,-0.4,1389100,{"date":1265,"open":1237,"high":1257,"low":759,"close":1266,"change":341,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-08",35.36,-1.45,1710400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":558,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-07",35.16,36.029999,35.13,35.88,2.75,1013100,{"date":1278,"open":1222,"high":1260,"low":1279,"close":696,"change":1066,"percent_change":147,"volume":1280,"transactions":9,"vwap":696},"2026-04-06",34.47,654700,{"date":1282,"open":1229,"high":1244,"low":1283,"close":1284,"change":687,"percent_change":137,"volume":1285,"transactions":9,"vwap":1284},"2026-04-02",34.35,34.81,735000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-01",35.47,35.85,34.23,34.54,-1.49,-4.14,1292000,{"date":1296,"open":1297,"high":1298,"low":1229,"close":1272,"change":1299,"percent_change":204,"volume":1300,"transactions":9,"vwap":1272},"2026-03-31",35.89,36.6,0.19,1527700,{"date":1302,"open":1303,"high":1304,"low":896,"close":1196,"change":1305,"percent_change":214,"volume":1306,"transactions":9,"vwap":1196},"2026-03-30",36.75,36.81,-0.31,927300,{"date":1308,"open":1309,"high":1113,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",36.82,35.93,36.15,-0.8,-2.17,1817100,{"date":1316,"open":904,"high":203,"low":1258,"close":946,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":946},"2026-03-26",0.59,1.62,1171500,{"date":1321,"open":1322,"high":1323,"low":903,"close":904,"change":978,"percent_change":1324,"volume":1325,"transactions":9,"vwap":904},"2026-03-25",36.87,37.53,-2.47,1777000,{"date":1327,"open":1328,"high":1329,"low":1104,"close":1330,"change":922,"percent_change":132,"volume":1331,"transactions":9,"vwap":1330},"2026-03-24",37.12,37.87,37.28,1568000,{"date":1333,"open":1190,"high":1334,"low":1190,"close":190,"change":707,"percent_change":1335,"volume":1336,"transactions":9,"vwap":190},"2026-03-23",37.65,1.78,1547000,{"date":1338,"open":1339,"high":913,"low":1340,"close":1341,"change":204,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-20",36.83,35.91,36.48,1.47,2380600,{"date":1345,"open":1274,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":833,"volume":1350,"transactions":9,"vwap":1348},"2026-03-19",36.96,35.72,35.95,-0.22,2051800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":213,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":213},"2026-03-18",35.6,36.53,35.28,0.56,1.57,1540700,{"date":1360,"open":1361,"high":1340,"low":1362,"close":1363,"change":558,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",35.12,34.82,35.61,2.77,1164000,{"date":1367,"open":636,"high":1368,"low":839,"close":862,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":862},"2026-03-16",36.0099983,-1,-2.81,1671000,{"date":1373,"open":1374,"high":1310,"low":1375,"close":1204,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1204},"2026-03-13",33.66,33.51,1.8,5.32,1507600,{"date":1380,"open":605,"high":757,"low":758,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",33.85,-0.89,-2.56,1153800,{"date":1386,"open":656,"high":1387,"low":839,"close":616,"change":1349,"percent_change":1388,"volume":1389,"transactions":9,"vwap":616},"2026-03-11",35.040001,-0.63,1158300,{"date":1391,"open":1237,"high":1392,"low":635,"close":1393,"change":1317,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-10",35.56,34.96,1.72,1838100,{"date":1397,"open":765,"high":605,"low":741,"close":1398,"change":1067,"percent_change":321,"volume":1399,"transactions":9,"vwap":1398},"2026-03-09",34.37,1614500,{"date":1401,"open":1402,"high":1279,"low":658,"close":742,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":742},"2026-03-06",34.15,-0.04,-0.12,1291100,{"date":1407,"open":1408,"high":1409,"low":666,"close":1410,"change":1411,"percent_change":289,"volume":1412,"transactions":9,"vwap":1410},"2026-03-05",34.34,34.44,34.13,-0.19,1485600,{"date":1414,"open":1415,"high":1362,"low":675,"close":1416,"change":26,"percent_change":193,"volume":1417,"transactions":9,"vwap":1416},"2026-03-04",33.62,34.32,1188900,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",34.99,33.56,33.96,-1.13,-3.22,1535800,{"date":1427,"open":1368,"high":1428,"low":596,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-02",36.33,35.09,-0.13,-0.37,1545100,{"date":1434,"open":1435,"high":1355,"low":1436,"close":1260,"change":1168,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1260},"2026-02-27",34.73,34.25,1.82,1661100,{"date":1440,"open":1441,"high":1442,"low":750,"close":673,"change":619,"percent_change":558,"volume":1443,"transactions":9,"vwap":673},"2026-02-26",33.71,35.0099983,1177400,{"date":1445,"open":1259,"high":1259,"low":1446,"close":1447,"change":301,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-25",33.5,34.26,-1.38,1122800,{"date":1451,"open":1355,"high":1266,"low":1452,"close":616,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":616},"2026-02-24",34.41,-0.39,-1.11,1256700,{"date":1457,"open":1458,"high":1196,"low":1249,"close":1273,"change":267,"percent_change":1052,"volume":1459,"transactions":9,"vwap":1273},"2026-02-23",35.32,1586300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1205,"change":1465,"percent_change":978,"volume":1466,"transactions":9,"vwap":1205},"2026-02-20",35.55,35.7,34.77,-0.33,1644000,{"date":1468,"open":1420,"high":1469,"low":715,"close":1470,"change":790,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-19",36.12,35.96,3.36,1970600,{"date":1474,"open":629,"high":1475,"low":846,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-18",35.02,34.79,1.48,4.44,1700300,{"date":1481,"open":1415,"high":1482,"low":1483,"close":1484,"change":1066,"percent_change":619,"volume":1485,"transactions":9,"vwap":1484},"2026-02-17",33.78,32.57,33.31,1407900,{"date":1487,"open":1488,"high":848,"low":796,"close":821,"change":619,"percent_change":17,"volume":1489,"transactions":9,"vwap":821},"2026-02-13",32.34,2207300,{"date":1491,"open":735,"high":615,"low":1492,"close":1493,"change":1267,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-12",31.94,32.87,-4.22,2587200,{"date":1497,"open":1498,"high":1499,"low":854,"close":1416,"change":743,"percent_change":246,"volume":1500,"transactions":9,"vwap":1416},"2026-02-11",35,35.3,2558500,{"date":1502,"open":1353,"high":1204,"low":748,"close":1290,"change":1503,"percent_change":1293,"volume":1504,"transactions":9,"vwap":1290},"2026-02-10",-1.48,2800500,{"date":1506,"open":1507,"high":1508,"low":674,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-09",36,36.64,35.71,-0.26,-0.72,1977300,{"date":1514,"open":1515,"high":1516,"low":1211,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-06",34.18,36.27,35.97,1.44,4.17,2139500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-05",34.099998,35.44,33.099998,34.53,-1.88,-5.16,3977200,{"date":1531,"open":1463,"high":1104,"low":1464,"close":1199,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1199},"2026-02-04",0.92,2.59,3077000,{"date":1536,"open":1452,"high":1537,"low":1416,"close":880,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":880},"2026-02-03",35.64,1.24,3.62,1695400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1436,"change":1022,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1436},"2026-02-02",32.81,34.7,32.78,1.09,1887000,{"date":1549,"open":1550,"high":732,"low":1551,"close":722,"change":1552,"percent_change":204,"volume":1553,"transactions":9,"vwap":722},"2026-01-30",33.09,32.58,0.18,1757600,{"date":1555,"open":664,"high":1544,"low":1545,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",33.7,0.6,1.81,2176800,{"date":1561,"open":1482,"high":1562,"low":855,"close":1525,"change":1349,"percent_change":384,"volume":1563,"transactions":9,"vwap":1525},"2026-01-28",33.92,1907800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-27",32.9,33.44,32.53,33.32,0.86,2.65,1882800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":853,"change":1578,"percent_change":362,"volume":1579,"transactions":9,"vwap":853},"2026-01-26",32.67,33.24,31.82,0.16,2572400,{"date":1581,"open":758,"high":1523,"low":1582,"close":1583,"change":1388,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-23",32.23,32.3,-1.91,1611000,{"date":1587,"open":782,"high":1446,"low":853,"close":847,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":847},"2026-01-22",-0.08,-0.24,1492200,{"date":1592,"open":782,"high":1556,"low":1593,"close":1594,"change":424,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-21",32.64,33.0099983,3.22,1792000,{"date":1598,"open":1583,"high":1599,"low":1600,"close":1601,"change":1262,"percent_change":268,"volume":1602,"transactions":9,"vwap":1601},"2026-01-20",32.7,31.8,31.98,1417600,{"date":1604,"open":1605,"high":1606,"low":796,"close":1607,"change":1066,"percent_change":497,"volume":1608,"transactions":9,"vwap":1607},"2026-01-16",32.44,32.63,32.38,945500,{"date":1610,"open":1577,"high":1575,"low":1611,"close":1612,"change":1613,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-15",31.4,32.27,0,2241700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1612,"change":17,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1612},"2026-01-14",31.55,32.97,31.52,3.2,1535500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":566,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-13",31.1,31.69,30.82,31.27,2.26,1458300,{"date":1631,"open":806,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-12",30.66,29.96,30.58,-0.05,-0.16,1452000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-09",31.51,32.07,30.62,30.63,-0.78,-2.48,1269200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":424,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-08",30.55,31.92,30.22,31.41,3.39,1322600,{"date":1656,"open":795,"high":1657,"low":1658,"close":1659,"change":455,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-07",31.24,29.94,30.38,-2.19,1315200,{"date":1663,"open":1611,"high":1664,"low":1665,"close":795,"change":1666,"percent_change":751,"volume":1667,"transactions":9,"vwap":795},"2026-01-06",31.72,30.74,-0.11,1722400,{"date":1669,"open":1600,"high":1600,"low":1670,"close":813,"change":817,"percent_change":1671,"volume":1672,"transactions":9,"vwap":813},"2026-01-05",29.14,4.11,2399100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1658,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1658},"2026-01-02",28.78,30.34,28.49,1.26,4.39,1339500,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":783,"percent_change":214,"volume":1686,"transactions":9,"vwap":1685},"2025-12-31",29.22,28.67,28.68,992800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1022,"percent_change":799,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",28.77,29.23,28.7,28.93,970400,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-29",27.54,28.66,28.56,0.71,2.55,1051800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1430,"percent_change":931,"volume":1708,"transactions":9,"vwap":1707},"2025-12-26",27.99,28.07,27.59,27.85,837700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1666,"percent_change":1453,"volume":1715,"transactions":9,"vwap":1714},"2025-12-24",28,28.33,27.73,27.98,524900,{"date":1717,"open":1718,"high":1698,"low":1719,"close":1720,"change":930,"percent_change":905,"volume":1721,"transactions":9,"vwap":1720},"2025-12-23",28.31,27.95,28.09,764500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":619,"percent_change":527,"volume":1728,"transactions":9,"vwap":1727},"2025-12-22",28.5,28.97,28.15,28.27,1230900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":246,"percent_change":27,"volume":1735,"transactions":9,"vwap":1734},"2025-12-19",27.83,28.35,27.53,27.94,2760300,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1465,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-18",28.72,27.07,27.68,-1.18,1552900,{"date":1744,"open":1745,"high":1720,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-17",27.72,27.3,28.01,0.67,2.45,1470700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":898,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-16",28.58,28.75,27.040001,27.34,-5.53,2108200,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":898,"volume":1765,"transactions":9,"vwap":1763},"2025-12-15",29.55,28.55,28.94,-0.47,1811500,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-12",30.6,29.13,29.41,-1.44,-4.67,1710100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":557,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-11",30.08,31.040001,29.81,30.85,1.35,1331100,{"date":1783,"open":1784,"high":815,"low":1785,"close":1786,"change":566,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-10",30.33,29.6,30.44,2.32,1653900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-09",29.43,30,29.08,29.75,0.45,1.54,968000,{"date":1799,"open":1761,"high":1800,"low":1801,"close":1802,"change":257,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-08",29.93,29.26,29.3,-1.94,1356600,{"date":1806,"open":1807,"high":1651,"low":1794,"close":1807,"change":1411,"percent_change":1388,"volume":1808,"transactions":9,"vwap":1807},"2025-12-05",29.88,1112900,{"date":1810,"open":1658,"high":1811,"low":1812,"close":1813,"change":1589,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-04",30.2,29.64,30.07,-0.79,1199500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1780,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-03",29.27,30.46,29.25,30.31,4.66,1388000,{"date":1825,"open":1826,"high":1793,"low":1827,"close":1828,"change":774,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-02",28.17,27.78,28.96,2.04,1444400,{"date":1832,"open":1833,"high":1697,"low":1833,"close":1834,"change":883,"percent_change":1394,"volume":1835,"transactions":9,"vwap":1834},"2025-12-01",27.65,28.38,1355500,{"date":1837,"open":1827,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-28",28.13,27.63,27.9,0.17,0.61,446300,{"date":1845,"open":1846,"high":1847,"low":1706,"close":1713,"change":922,"percent_change":1091,"volume":1848,"transactions":9,"vwap":1713},"2025-11-26",27.86,28.42,1512000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-25",26.85,27.87,26.37,27.58,0.83,3.1,1656200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-24",26.35,27.13,26.12,26.75,0.01,0.04,1930700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":766,"percent_change":1749,"volume":1873,"transactions":9,"vwap":1872},"2025-11-21",26.2,27.059999,25.81,26.74,1628500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":224,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-20",27.049999,27.96,25.95,26.1,-4.04,2332200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":766,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-19",26.31,27.24,26.02,27.2,2.41,2231200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-18",25.2,27.17,24.45,26.56,-1.05,-3.8,3596200,{"date":1900,"open":1846,"high":1732,"low":1876,"close":1901,"change":1349,"percent_change":1814,"volume":1902,"transactions":9,"vwap":1901},"2025-11-17",27.61,2902700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1731,"change":1099,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1731},"2025-11-14",26.87,28.040001,26.48,3.15,2439400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":26,"percent_change":1780,"volume":1916,"transactions":9,"vwap":1915},"2025-11-13",26.65,27.47,26.46,26.98,1926300,{"date":1918,"open":1740,"high":1846,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-12",26.49,26.62,-1.2,-4.31,1522600,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-11",26.9,28.16,27.82,0.99,3.69,1530500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":766,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-10",26.53,27.45,26.030001,26.83,2.44,1002100,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":698,"percent_change":905,"volume":1945,"transactions":9,"vwap":1944},"2025-11-07",26.68,25.65,26.19,1857700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1864,"percent_change":1865,"volume":1952,"transactions":9,"vwap":1951},"2025-11-06",26.14,26.8,26,26.36,894500,{"date":1954,"open":1955,"high":1934,"low":1956,"close":1860,"change":1957,"percent_change":1532,"volume":1958,"transactions":9,"vwap":1860},"2025-11-05",26.27,26.09,0.24,1196400,{"date":1960,"open":1879,"high":1912,"low":1961,"close":1962,"change":1814,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-04",25.88,26.11,-2.94,1231700,{"date":1966,"open":1956,"high":1887,"low":1967,"close":1926,"change":766,"percent_change":1938,"volume":1968,"transactions":9,"vwap":1926},"2025-11-03",25.75,1496200,{"date":1970,"open":1971,"high":1905,"low":1972,"close":1973,"change":1008,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-31",26.6,26.08,26.26,-1.57,1204900,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1942,"change":546,"percent_change":152,"volume":1980,"transactions":9,"vwap":1942},"2025-10-30",26.17,27.49,1992200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1678,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-29",25.43,26.7,25.39,26.58,4.98,2509300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1588,"percent_change":1305,"volume":1995,"transactions":9,"vwap":1994},"2025-10-28",24.98,25.33,24.61,25.32,1395200,{"date":1997,"open":1967,"high":1950,"low":1998,"close":1999,"change":1589,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-27",25.34,25.4,-0.94,1137900,{"date":2003,"open":2004,"high":2005,"low":1983,"close":2006,"change":1635,"percent_change":1411,"volume":2007,"transactions":9,"vwap":2006},"2025-10-24",25.54,25.96,25.64,1552500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-23",24.14,25.82,24.1,25.69,2.2,9.37,2008600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1841,"percent_change":44,"volume":2023,"transactions":9,"vwap":2022},"2025-10-22",23.51,23.97,23.2,23.49,1502900,{"date":2025,"open":2026,"high":2020,"low":2027,"close":2028,"change":1510,"percent_change":224,"volume":2029,"transactions":9,"vwap":2028},"2025-10-21",23.71,23.3,23.32,1162900,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":1059,"volume":2036,"transactions":9,"vwap":2034},"2025-10-20",23.11,23.7,23.58,0.47,839500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2032,"change":117,"percent_change":1403,"volume":2042,"transactions":9,"vwap":2032},"2025-10-17",23.01,23.61,22.8,1056500,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1430,"volume":2049,"transactions":9,"vwap":2047},"2025-10-16",23.39,22.62,23.12,-0.03,1117600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1224,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-15",23,23.66,22.71,23.15,1.89,1150600,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":1666,"percent_change":301,"volume":2063,"transactions":9,"vwap":2062},"2025-10-14",22.19,22.86,22.72,1122200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-13",22.34,22.85,21.76,22.83,0.98,4.49,1104600,{"date":2074,"open":2075,"high":2047,"low":32,"close":2076,"change":1448,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-10",22.89,21.85,-5.94,1756900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-09",23.93,24.27,23.07,23.23,-0.56,-2.35,1372400,{"date":2089,"open":2090,"high":2081,"low":2047,"close":2091,"change":112,"percent_change":127,"volume":2092,"transactions":9,"vwap":2091},"2025-10-08",23.73,23.79,1261900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2090,"change":112,"percent_change":127,"volume":2098,"transactions":9,"vwap":2090},"2025-10-07",23.86,24.09,23.34,1433400,{"date":2100,"open":2045,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-06",24.049999,23.16,23.67,0.62,2.69,1705400,{"date":2108,"open":2021,"high":2109,"low":2041,"close":2110,"change":922,"percent_change":142,"volume":2111,"transactions":9,"vwap":2110},"2025-10-03",23.27,23.049999,1263300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":849,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-02",23.1,23.59,22.53,22.9,-0.91,1476300,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2032,"change":94,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2032},"2025-10-01",22.07,23.43,4.62,1915000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":849,"percent_change":2000,"volume":2132,"transactions":9,"vwap":2131},"2025-09-30",22.049999,22.39,21.66,22.09,1710700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":751,"percent_change":667,"volume":2139,"transactions":9,"vwap":2138},"2025-09-29",22.46,22.51,21.71,22.3,2517500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":164,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-26",22,22.73,21.95,22.65,3.38,2071100,{"date":2149,"open":2150,"high":2060,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-25",21.94,21.7,21.91,-0.29,-1.31,1403100,{"date":2157,"open":2158,"high":2116,"low":2159,"close":2160,"change":132,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-24",22.15,21.97,22.2,1.83,1333400,{"date":2164,"open":2165,"high":2032,"low":2166,"close":2167,"change":1356,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-23",21.61,21.49,21.8,2.64,1891000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-22",21.13,21.46,20.57,21.24,0.7,3.41,2341900,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-19",21.14,20.32,20.54,-0.69,-3.25,2990000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":875,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-18",21.11,21.28,20.78,21.23,1.87,1551700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1083,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-17",21.56,21.82,20.56,20.84,-4.27,1545400,{"date":2204,"open":2192,"high":2205,"low":2206,"close":2207,"change":1570,"percent_change":1671,"volume":2208,"transactions":9,"vwap":2207},"2025-09-16",21.87,20.91,21.77,1343500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2206,"change":698,"percent_change":890,"volume":2214,"transactions":9,"vwap":2206},"2025-09-15",21.22,21.53,20.89,1533100,{"date":2216,"open":2217,"high":2212,"low":2206,"close":2218,"change":1552,"percent_change":1570,"volume":2219,"transactions":9,"vwap":2218},"2025-09-12",21.15,21.08,1690600,{"date":2221,"open":2222,"high":2223,"low":2183,"close":2223,"change":1865,"percent_change":1299,"volume":2224,"transactions":9,"vwap":2223},"2025-09-11",20.6,20.9,1998800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-10",20.12,21,19.91,20.86,0.84,4.2,1598400,{"date":2235,"open":2236,"high":2230,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-09",20.16,20.02,-0.02,-0.1,1511000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1636,"percent_change":1814,"volume":2247,"transactions":9,"vwap":2246},"2025-09-08",20.21,20.28,19.62,20.040001,1696300,{"date":2249,"open":2250,"high":2223,"low":2251,"close":2252,"change":833,"percent_change":1116,"volume":2253,"transactions":9,"vwap":2252},"2025-09-05",20.44,20.13,20.2,1403700,{"date":2255,"open":2256,"high":2200,"low":2257,"close":2258,"change":164,"percent_change":1930,"volume":2259,"transactions":9,"vwap":2258},"2025-09-04",19.88,19.5,20.81,1817000,{"date":2261,"open":2206,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-03",21.2,19.93,20.07,-1.16,-5.46,1997900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2192,"change":497,"percent_change":1169,"volume":2273,"transactions":9,"vwap":2192},"2025-09-02",20.92,21.29,20.49,1914900,{"date":2275,"open":2250,"high":2218,"low":2276,"close":2213,"change":1748,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2213},"2025-08-29",20.25,3.31,2134000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1795,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-28",19.87,20.31,19.48,20.22,2.28,1989000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":321,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-27",18.86,19.81,18.79,19.77,4.33,2474900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1552,"percent_change":558,"volume":2301,"transactions":9,"vwap":2300},"2025-08-26",18.52,18.96,18.48,18.95,2149900,{"date":2303,"open":2304,"high":2300,"low":2305,"close":2306,"change":2307,"percent_change":1814,"volume":2308,"transactions":9,"vwap":2306},"2025-08-25",18.89,18.68,18.77,-0.15,1246300,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":1929,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-22",17.98,19.19,18.92,5.52,1944400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1552,"percent_change":107,"volume":2322,"transactions":9,"vwap":2321},"2025-08-21",17.53,18,17.35,17.93,1845300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1635,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-20",17.74,17.95,17.39,17.75,-0.28,1946900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1000,"percent_change":65,"volume":2337,"transactions":9,"vwap":2336},"2025-08-19",17.81,18.15,17.37,17.8,1678200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2239,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-18",17.62,17.9,17.3,17.59,-0.57,1769400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":384,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-15",18.1,18.22,17.6,17.69,-3.6,2532700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":132,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-14",18.08,18.43,17.65,18.35,2.23,2242600,{"date":2363,"open":2343,"high":2364,"low":2365,"close":2326,"change":26,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2326},"2025-08-13",18.040001,17.43,2.05,2158000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2343,"change":112,"percent_change":497,"volume":2373,"transactions":9,"vwap":2343},"2025-08-12",17.71,18.17,17.51,1855900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2318,"change":1957,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2318},"2025-08-11",17.64,18.3,17.42,1.39,3645100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-08",16.08,17.36,15.94,17.29,1.31,8.2,3927300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":58,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-07",16.39,16.7,15.51,15.98,3.16,5210500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1404,"percent_change":808,"volume":2404,"transactions":9,"vwap":2403},"2025-08-06",15.87,16.15,15.28,15.49,3162400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1299,"percent_change":817,"volume":2411,"transactions":9,"vwap":2410},"2025-08-05",15.64,15.8,15.17,15.61,2591700,{"date":2413,"open":2394,"high":2414,"low":2415,"close":2416,"change":1589,"percent_change":1253,"volume":2417,"transactions":9,"vwap":2416},"2025-08-04",15.73,15.23,15.42,1760300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":289,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-01",16,16.11,15.25,15.66,-3.39,2577900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":783,"percent_change":279,"volume":2432,"transactions":9,"vwap":2431},"2025-07-31",16.16,16.57,15.9,16.21,2310900,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":808,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-30",17.19,16.28,16.46,-4.47,2170900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-29",17.2,17.45,16.69,17.23,-0.27,-1.54,2140300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-28",16.99,17.55,16.9,17.5,0.76,4.54,1537500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1588,"percent_change":301,"volume":2464,"transactions":9,"vwap":2463},"2025-07-25",16.8,16.95,16.59,16.74,1193100,{"date":2466,"open":2460,"high":2467,"low":2468,"close":2469,"change":1589,"percent_change":331,"volume":2470,"transactions":9,"vwap":2469},"2025-07-24",17.17,16.53,16.82,2462800,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":122,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-23",16.1,17.08,17.059999,7.09,2003800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":774,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-22",15.38,16.02,15.33,15.93,3.78,1714600,{"date":2487,"open":2488,"high":2408,"low":2482,"close":2489,"change":698,"percent_change":224,"volume":2490,"transactions":9,"vwap":2489},"2025-07-21",15.77,15.35,1391300,{"date":2492,"open":2493,"high":2494,"low":2416,"close":2495,"change":1764,"percent_change":1963,"volume":2496,"transactions":9,"vwap":2495},"2025-07-18",16.24,16.26,15.52,1671300,{"date":2498,"open":2499,"high":2383,"low":2416,"close":2500,"change":132,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-17",15.46,15.99,2.57,1739600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1146,"percent_change":137,"volume":2509,"transactions":9,"vwap":2508},"2025-07-16",15.5,15.74,15.36,15.59,1793400,{"date":2511,"open":2512,"high":2462,"low":2499,"close":2513,"change":1369,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-15",16.43,15.47,-6.07,1861100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-14",17,17.030001,16.3,16.47,-0.7,-4.08,1956200,{"date":2526,"open":2475,"high":2335,"low":2461,"close":2467,"change":1635,"percent_change":2153,"volume":2527,"transactions":9,"vwap":2467},"2025-07-11",1718000,{"date":2529,"open":2518,"high":2530,"low":2531,"close":2532,"change":874,"percent_change":321,"volume":2533,"transactions":9,"vwap":2532},"2025-07-10",17.49,16.6,17.22,1540400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2474,"change":1411,"percent_change":224,"volume":2539,"transactions":9,"vwap":2474},"2025-07-09",17.27,17.4,16.88,1652500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2536,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2536},"2025-07-08",16.13,17.56,16.12,1.22,7.6,2815900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1431,"percent_change":914,"volume":2554,"transactions":9,"vwap":2553},"2025-07-07",16.25,16.61,15.69,16.049999,2163600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1261,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-03",16.51,16.67,16.35,16.42,-0.85,1033200,{"date":2564,"open":2565,"high":2566,"low":2488,"close":2567,"change":766,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-02",16.2,16.66,16.56,4.02,2076400,{"date":2571,"open":2507,"high":2572,"low":2573,"close":2574,"change":2455,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-01",16.41,15.08,15.92,5.01,3364900,{"date":2578,"open":2489,"high":2579,"low":2580,"close":2580,"change":1589,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-30",15.57,15.16,-1.56,1863300,{"date":2584,"open":2585,"high":2586,"low":77,"close":2587,"change":1430,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-27",15.62,15.76,15.4,-0.84,3022400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2592,"change":1145,"percent_change":147,"volume":2595,"transactions":9,"vwap":2592},"2025-06-26",15.53,15.85,15.44,2348500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":931,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-25",15.81,15.89,15.45,15.48,-2.89,2346800,{"date":2605,"open":2565,"high":2606,"low":2607,"close":2385,"change":466,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2385},"2025-06-24",16.4,15.79,-2.51,2667400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2559,"change":784,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2559},"2025-06-23",17.25,17.26,16.23,-4.44,2389000,{"date":2618,"open":2443,"high":2619,"low":2475,"close":2620,"change":2446,"percent_change":667,"volume":2621,"transactions":9,"vwap":2620},"2025-06-20",17.67,17.11,2044400,{"date":2623,"open":2624,"high":2625,"low":2335,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-06-18",18.049999,18.41,17.38,-0.71,-3.92,1679600,{"date":2631,"open":2632,"high":2633,"low":2321,"close":2634,"change":112,"percent_change":619,"volume":2635,"transactions":9,"vwap":2634},"2025-06-17",18.31,18.8,18.09,2242200,{"date":2637,"open":2638,"high":2359,"low":2327,"close":2639,"change":1510,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-16",18.34,18.030001,-1.42,2786200,{"date":2643,"open":2644,"high":2645,"low":2326,"close":2646,"change":1177,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-13",18.66,18.84,18.29,1.67,2650000,{"date":2650,"open":2325,"high":2349,"low":2443,"close":2651,"change":1666,"percent_change":833,"volume":2652,"transactions":9,"vwap":2651},"2025-06-12",17.99,1934300,{"date":2654,"open":2655,"high":2656,"low":2340,"close":2348,"change":1644,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2348},"2025-06-11",18.9,19.11,-4.13,4273300,{"date":2660,"open":2336,"high":2661,"low":2328,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-10",19.24,18.88,1.27,7.21,3452200,{"date":2667,"open":2474,"high":2333,"low":2461,"close":2668,"change":1570,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-09",17.61,5.13,3217300,{"date":2672,"open":100,"high":2673,"low":100,"close":2674,"change":2035,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-06",17.07,16.75,2.89,2717400,{"date":2678,"open":2679,"high":2680,"low":2473,"close":2436,"change":1261,"percent_change":2561,"volume":2681,"transactions":9,"vwap":2436},"2025-06-05",16.54,16.55,1642700,{"date":2683,"open":2684,"high":2685,"low":2544,"close":2560,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2560},"2025-06-04",16.81,16.97,-0.44,-2.61,1412200,{"date":2690,"open":2691,"high":2620,"low":2692,"close":2693,"change":790,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-06-03",15.7,15.37,16.86,7.46,2451700,{"date":2697,"open":2698,"high":2699,"low":2513,"close":2552,"change":2700,"percent_change":2675,"volume":2701,"transactions":9,"vwap":2552},"2025-06-02",15.82,16.09,0.44,2786400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2422,"change":1044,"percent_change":931,"volume":2707,"transactions":9,"vwap":2422},"2025-05-30",15.11,15.43,15.04,2083000,{"date":2709,"open":2710,"high":2587,"low":2711,"close":2712,"change":1146,"percent_change":352,"volume":2713,"transactions":9,"vwap":2712},"2025-05-29",15.14,15.03,15.32,1547900,{"date":2715,"open":2407,"high":2716,"low":2717,"close":2718,"change":300,"percent_change":1217,"volume":2719,"transactions":9,"vwap":2718},"2025-05-28",15.71,15.06,15.2,2202700,{"date":2721,"open":2410,"high":2407,"low":2722,"close":2587,"change":2723,"percent_change":1453,"volume":2724,"transactions":9,"vwap":2587},"2025-05-27",15.24,-0.06,2616600,{"date":2726,"open":2727,"high":2728,"low":2718,"close":2499,"change":1636,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2499},"2025-05-23",15.21,15.67,-1.02,2405200,{"date":2732,"open":2706,"high":2506,"low":181,"close":2585,"change":557,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2585},"2025-05-22",2.7,3320600,{"date":2736,"open":2737,"high":2544,"low":2727,"close":2727,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2727},"2025-05-21",16.01,-0.9,-5.59,3681400,{"date":2742,"open":2674,"high":2743,"low":2500,"close":2421,"change":2627,"percent_change":1494,"volume":2744,"transactions":9,"vwap":2421},"2025-05-20",16.85,3184400,{"date":2746,"open":2626,"high":2530,"low":2747,"close":2469,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2469},"2025-05-19",16.68,-0.98,-5.51,2345400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2336,"change":1431,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2336},"2025-05-16",18.14,18.32,17.77,-2.04,2038200,{"date":2759,"open":2334,"high":2760,"low":2530,"close":2371,"change":2761,"percent_change":332,"volume":2762,"transactions":9,"vwap":2371},"2025-05-15",18.18,-0.6,2484200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2306,"change":751,"percent_change":834,"volume":2768,"transactions":9,"vwap":2306},"2025-05-14",18.99,19.12,18.71,2004100,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2766,"change":2307,"percent_change":1644,"volume":2773,"transactions":9,"vwap":2766},"2025-05-13",19.57,19.030001,2133200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1929,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-12",19.76,20.15,19.02,19.27,5.42,1952100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2723,"percent_change":1465,"volume":2788,"transactions":9,"vwap":2787},"2025-05-09",18.57,18.67,18.13,18.28,1713800,{"date":2790,"open":2791,"high":2655,"low":2350,"close":2638,"change":384,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2638},"2025-05-08",18.01,-3.47,3359600,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":849,"percent_change":1009,"volume":2800,"transactions":9,"vwap":2799},"2025-05-07",19.49,19.55,18.85,19,1728500,{"date":2802,"open":2803,"high":2256,"low":2312,"close":2804,"change":1589,"percent_change":948,"volume":2805,"transactions":9,"vwap":2804},"2025-05-06",19.73,19.21,1265100,{"date":2807,"open":2808,"high":2264,"low":2809,"close":2810,"change":1644,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-05",19.92,19.44,19.45,-3.86,1386800,{"date":2814,"open":2815,"high":2816,"low":2257,"close":2817,"change":1317,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-02",20,20.36,20.23,3,1471800,{"date":2821,"open":2300,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-01",19.99,18.73,19.64,0.75,3.97,2690800,{"date":2829,"open":2257,"high":2257,"low":2830,"close":2304,"change":467,"percent_change":678,"volume":2831,"transactions":9,"vwap":2304},"2025-04-30",18.74,1785000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":587,"percent_change":922,"volume":2838,"transactions":9,"vwap":2837},"2025-04-29",19.72,19.95,19.35,19.85,1324300,{"date":2840,"open":2815,"high":2182,"low":2797,"close":2841,"change":2307,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-04-28",19.82,-0.75,1246400,{"date":2845,"open":2846,"high":2847,"low":2797,"close":2848,"change":1589,"percent_change":516,"volume":2849,"transactions":9,"vwap":2848},"2025-04-25",19.8,20.09,19.97,1018500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2243,"change":557,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2243},"2025-04-24",20.1,20.43,19.68,2.07,1584700,{"date":2858,"open":2853,"high":2859,"low":2860,"close":2846,"change":2048,"percent_change":2307,"volume":2861,"transactions":9,"vwap":2846},"2025-04-23",20.69,19.52,1576800,{"date":185,"open":2263,"high":2264,"low":2863,"close":2864,"change":2239,"percent_change":267,"volume":2865,"transactions":9,"vwap":2864},19.29,19.83,1081600]