[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPE":3,"homepage-market-summary":34,"stock-historical-HPE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPE","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},"Hewlett Packard Enterprise Company","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","Hewlett Packard Enterprise is an information technology vendor that provides hardware and software to enterprises. Its primary product lines are compute servers, storage arrays, and networking equipment; it also has a high-performance computing business. HPE's stated goal is to be a complete edge-to-cloud company. Its portfolio enables hybrid clouds and hyperconverged infrastructure.","67,000","Spring, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8222,0.57,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},69.33,66.88,70.29,66,64.58,4.75,7.36,28891777.592213,256146,69.1615,19.84,23835450.34024227,98.1,2755,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":22,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},14.91,22329741,8150355285.060568,357.62,"2025-04-22",[186,187,197,208,219,230,241,251,262,273,283,294,305,316,327,338,349,360,371,382,393,404,415,426,437,448,459,469,479,489,500,511,522,532,542,552,563,573,584,595,606,614,623,634,644,655,666,677,688,699,709,718,729,739,750,758,767,775,783,791,800,809,818,825,834,843,851,858,866,875,883,892,901,909,917,926,935,941,949,956,965,974,983,991,999,1007,1016,1022,1031,1039,1047,1056,1065,1073,1082,1090,1098,1106,1115,1124,1133,1142,1150,1159,1168,1177,1185,1194,1201,1209,1217,1225,1234,1240,1249,1257,1265,1274,1283,1292,1300,1309,1317,1326,1334,1341,1350,1359,1367,1375,1384,1393,1401,1410,1418,1426,1435,1443,1452,1459,1467,1475,1480,1488,1495,1502,1510,1517,1525,1532,1539,1544,1551,1558,1564,1571,1579,1588,1592,1600,1608,1616,1622,1629,1636,1643,1652,1658,1666,1674,1682,1688,1696,1700,1707,1713,1719,1724,1732,1739,1746,1753,1761,1768,1774,1781,1787,1794,1802,1809,1817,1824,1828,1834,1839,1845,1851,1856,1863,1867,1873,1881,1887,1893,1899,1906,1914,1921,1928,1934,1939,1946,1951,1955,1960,1968,1976,1983,1990,1998,2003,2011,2018,2025,2034,2039,2045,2051,2057,2065,2071,2077,2083,2091,2096,2101,2109,2116,2121,2125,2133,2137,2144,2151,2156,2162,2170,2177,2185,2193,2201,2204,2211,2217,2224,2229,2233,2237,2242,2247,2252,2258,2262,2267,2272,2278,2284,2290,2296,2300,2304,2310,2315,2321,2324,2331,2335,2339,2345,2352,2356,2361,2365,2371,2375,2381,2386,2390,2396,2402,2411,2418,2425,2432,2437,2445,2453,2459,2464,2471,2477,2483,2488,2496,2500,2505,2509,2514,2519,2525,2529,2535,2540,2543,2551,2555,2561,2569,2573,2580,2587,2595,2602,2610,2617,2623,2629,2635,2640,2646,2653,2659,2665,2672,2676,2682,2690,2697,2703,2708,2715,2722,2729,2734,2740,2746,2754,2761,2767,2773,2778,2783,2790,2797,2803,2810,2818,2825,2830,2837,2845,2852,2857,2865,2872],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",65.53,66.11,61.76,0.69,1.08,16453818.482632,163661,64.1193,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",65.76,67.1008,63.5901,63.89,2.4,3.9,32754424.481223,279783,64.8199,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",63.495,63.6965,60.68,61.49,-1.14,-1.82,12343630.973034,123381,61.4105,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",62.75,63.38,61,62.63,-0.31,-0.49,15030768.11053,138130,62.2599,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",63.65,65.65,62.88,62.94,-0.58,-0.91,15512186.839722,149869,63.8253,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":64,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",61.06,65.4798,60.55,63.52,1.91,21472925.762964,180189,63.4735,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",62.23,63.36,61.3001,62.33,1.3,2.13,14984981.477107,138153,62.3328,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",61.75,63,60.445,61.03,-0.72,-1.17,16807941.534578,147613,61.2891,{"date":274,"open":275,"high":276,"low":277,"close":264,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",62.65,63.86,60.3,0.99,1.63,20470992.604416,174630,61.4666,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",61.7,61.78,59.645,60.76,-0.28,-0.46,26508526.57529,143489,60.6989,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",57.25,62.14,57.01,61.04,4.36,7.69,25822291.801804,185047,60.9656,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",55.51,58.14,55.02,56.68,0.8,1.43,24029506.365291,159839,56.8191,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",55.745,57.7397,55.49,55.88,0.47,0.85,22204696.903063,177082,56.3684,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",55.605,57.2,55.16,55.41,-6.68,-10.76,31102949.13305,240878,56.1897,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",56.37,62.15,56.335,62.09,6.87,12.44,39047961.244474,282357,61.0336,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",57.8,57.9202,55.13,55.22,-3.68,-6.25,19812276.316422,157418,55.9225,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",56.94,58.92,56.55,58.9,2.87,5.12,30064607.256789,210872,58.0117,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",52.29,56.17,51.8,56.03,4.03,7.75,27635527.199824,205370,55.0781,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",53.85,54.64,51.4902,52,-2.44,-4.48,30210360.539225,250534,52.7102,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",47.6,54.88,45.7,54.44,2.61,5.04,72139284.111359,515278,50.8456,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",51.99,52.48,49.8,51.83,0.96,1.89,52099867.088023,417527,51.3993,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",52.49,53.16,50.24,50.87,-1.37,-2.62,19455344.540144,165486,51.0833,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",53.09,53.8,52.21,52.24,-0.07,-0.13,30329883.567807,147466,52.4214,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",53.659,53.9633,52.01,52.31,-2.1,-3.86,13921555.299388,123719,52.6921,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",55.75,55.785,54.085,54.41,-0.82,-1.48,14949478.670531,140087,54.6433,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",53.4,55.45,55.23,1.79,3.35,10384330.457989,103732,54.7171,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":106,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",53.6,54.67,53,53.44,1.93,11205153.089335,91186,53.6032,{"date":480,"open":473,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",54.62,51.3001,52.43,-1.02,-1.91,10483912.513574,99002,52.3498,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",53.3,54.1,52.75,53.45,0.56,1.06,7901108.849225,84027,53.5324,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",53.35,54.135,52.51,52.89,-0.24,-0.45,11143939.484805,118074,53.1349,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",55.69,55.94,51.59,53.13,-2.56,-4.6,17689033.648206,171376,53.1335,{"date":523,"open":524,"high":525,"low":526,"close":513,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",55.86,58.09,54.87,-1.92,-3.33,17388146.864778,163685,55.6962,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",59.24,57.09,57.61,-1.1,-1.87,10808526.651385,118630,57.8647,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",60.48,58.6,58.71,-1.11,-1.86,11724637.092574,132628,59.0842,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",61.2,63.44,59.68,59.82,1.03,1.75,26077153.214724,228814,61.2495,{"date":564,"open":565,"high":365,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",55.71,55.06,58.79,4.41,8.11,21721792.107843,201300,57.4232,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",54.6,54.92,52.6101,54.38,-0.3,-0.55,10762896.398506,131067,54.1323,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",55.4,56.463,54.17,54.68,1.46,2.74,15670126.946149,165184,55.3137,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",53.48,53.565,50.65,53.22,0.79,1.51,13958686.726233,139296,52.4694,{"date":607,"open":608,"high":600,"low":609,"close":483,"change":610,"percent_change":455,"volume":611,"transactions":612,"vwap":613},"2026-08-06",51.38,49.1201,-0.79,16499359.512611,168633,52.1664,{"date":615,"open":387,"high":616,"low":617,"close":600,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",54.6299,51.7,0.83,1.58,17144299.684632,170215,53.4863,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",52.61,53.415,50.3868,52.39,2.15,4.28,25375306.439639,225858,52.0724,{"date":635,"open":636,"high":637,"low":638,"close":419,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",47.51,50.56,46.3,2.34,4.89,16767990.269371,168255,49.1983,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",49,49.89,46.82,47.9,0.76,1.61,17177703.691931,151555,47.9177,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",46.29,47.245,45.46,47.14,2.7,6.08,19917287.573583,158978,46.7788,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",45.25,46.66,44.18,44.44,-1.15,-2.52,12159730.618228,126823,45.3296,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",46.32,46.51,43.3,45.59,-2.6,-5.4,20895024.444836,183300,44.7652,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",48,49.14,46.31,48.19,0.5,1.05,13713099.278475,123194,47.582,{"date":700,"open":690,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",49.21,47.3414,47.69,0.05,0.1,11317619.771459,109087,48.0499,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":226,"percent_change":484,"volume":715,"transactions":716,"vwap":717},"2026-07-23",47.48,49.25,47.4,47.64,11966529.750991,96814,47.9422,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",47.21,49.68,47,48.13,1.41,3.02,14833860.545609,135804,48.651,{"date":730,"open":731,"high":732,"low":682,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",45.63,46.985,46.72,2.16,4.85,13253614.568677,117472,46.597,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",46.12,46.23,44.47,44.56,-1.26,-2.75,11883350.394297,108882,45.1972,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":192,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-17",44.4,46.825,43.7,45.82,1.53,14888700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",47.25,47.67,44.74,45.13,-2.26,-4.77,27344000,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",50.31,45.47,47.39,-2.17,-4.38,19917300,{"date":776,"open":142,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",50.044998,48.6,49.56,2.32,4.91,17133500,{"date":784,"open":693,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",48.461,46.46,47.24,-1.3,-2.68,18393400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",49.029999,51.080002,48.35,48.54,-0.57,-1.16,19441200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",45.885,49.32,45.64,49.11,4.44,9.94,26431400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",43.31,45.22,43.29,44.67,1.2,2.76,18384700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":146,"percent_change":163,"volume":824,"transactions":9,"vwap":823},"2026-07-07",43.445,44.275,42.5,43.47,16467600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",41.773,43.845,41.5,43.15,1.92,4.66,16433200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",43.5,43.935,40.715,41.23,-2.72,-6.19,18968400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":798,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-01",44.43,44.5,42.84,43.95,-2.57,20470800,{"date":852,"open":853,"high":854,"low":823,"close":855,"change":856,"percent_change":619,"volume":857,"transactions":9,"vwap":855},"2026-06-30",44,45.23,45.11,0.7,19933200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":856,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",43.79,44.78,42.43,44.41,1.6,17151600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",45.215,45.37,43.13,43.71,-3.01,-6.44,36793900,{"date":876,"open":877,"high":878,"low":879,"close":733,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":733},"2026-06-25",48.099998,48.16,46.099998,-2.03,-4.16,26924600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",48.24,50.2,47.65,48.75,-0.17,-0.35,21053300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",46.25,49.715,45.83,48.92,0.52,1.07,20640100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":278,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-22",48.040001,49.63,47.71,48.4,2.09,23278000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":610,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",49.175,49.6,46.93,47.41,-1.64,53337800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",49.5,50.45,47.952,48.2,-0.18,-0.37,31243800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",49.135,50.34,47.98,48.38,-0.64,-1.31,24311600,{"date":936,"open":937,"high":912,"low":877,"close":938,"change":323,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-15",49.475,49.02,1.76,30500700,{"date":942,"open":680,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",49.78,45.97,48.17,1.37,2.93,23521900,{"date":950,"open":951,"high":952,"low":762,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",45,46.8,1.31,2.88,24482800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",47.85,47.97,44.91,45.49,-2.78,-5.76,33229400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",49.835,50.5,45.73,48.27,-1.6,-3.21,28578500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",49.95,50.866,48.915,49.87,0.67,1.36,28878300,{"date":984,"open":985,"high":986,"low":796,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",52.905,53.054001,49.2,-4.49,-8.36,37733400,{"date":992,"open":473,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",54.47,52.32,53.69,-1.46,-2.65,36790300,{"date":1000,"open":1001,"high":1002,"low":625,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",54.18,55.99,55.15,-1,-1.78,56953400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",63.060001,64.25,53.47,56.15,9.15,19.47,153197800,{"date":1017,"open":670,"high":959,"low":1018,"close":722,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":722},"2026-06-01",43.4,3.96,9.2,115597800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",42.78,44.575,41.52,43.040001,4.83,12.64,86121400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":106,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",37.47,38.355,36.575,38.21,2.72,23279900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":764,"volume":1046,"transactions":9,"vwap":1044},"2026-05-27",37.81,37.9,36.71,37.2,-0.86,17674600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",37.92,38.58,37.33,38.060001,0.48,1.28,16802000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",34.65,37.745,34.5,37.58,3.61,10.63,30722400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":694,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",33.395,33.99,33.115,33.97,0.17,11649800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",32.82,34,32.69,33.8,1.18,3.62,11467600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":672,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",32.45,33.040001,31.88,32.62,-0.38,10241000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":579,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",33.58,33.83,32.32,33,-0.1,16653100,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",33.66,32.721,33.099998,-1.03,-3.02,16381200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",33.7,34.695,33.24,34.13,2.06,6.42,34638300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",30.65,32.53,30.17,32.07,1.86,6.16,27523500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",30.41,30.58,29.49,30.21,-0.66,-2.14,11200100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",31.19,31.64,30.67,30.87,-0.48,-1.53,14198300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-05-08",30,31.35,29.832,1.65,5.56,17521000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",30.030001,30.049999,29.31,29.7,-0.67,-2.21,15708600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",30.14,30.42,29.525,30.37,0.33,1.1,12871900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",29,30.15,28.955,30.040001,1.33,4.63,11580000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":57,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",28.93,29.3,28.38,28.71,0.14,12078200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",28.87,28.97,28.35,28.57,-0.2,-0.7,11032500,{"date":1195,"open":1189,"high":1196,"low":1197,"close":1198,"change":322,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-30",28.79,27.99,28.77,1.66,17192200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":156,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-29",27.97,28.47,27.68,28.3,1.25,13271700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1156,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-28",28.045,28.23,27.345,27.95,-2.34,11453000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":279,"volume":1224,"transactions":9,"vwap":1222},"2026-04-27",28.46,28.9,28.31,28.62,0.46,8439200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",28.28,28.37,27.48,28.16,0.23,0.82,11110900,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":236,"percent_change":880,"volume":1239,"transactions":9,"vwap":1238},"2026-04-23",28.525,27.405,27.93,11628400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-22",28.88,29.09,28.42,28.51,-0.25,-0.87,12695100,{"date":1250,"open":1203,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",29.63,27.96,28.76,0.95,3.42,22871800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":946,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-20",26.45,27.91,26.34,27.81,5.18,20616500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",26.1,26.56,25.895,26.44,0.55,2.12,17927100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-16",24.9,25.91,24.68,25.89,1.27,5.16,15605900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-15",24.42,24.72,24.255,24.62,0.15,0.61,9348500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":421,"volume":1299,"transactions":9,"vwap":1297},"2026-04-14",24.76,24.79,24.014999,24.47,-0.34,13036400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",24.49,25.25,23.86,24.81,-0.08,-0.32,19954400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":111,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-10",25.01,25.29,24.31,24.89,0.24,12573400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-09",24.95,25.11,24.505,24.83,-0.15,-0.6,13260000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":156,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-08",25.35,25.7,24.575,24.98,1.42,19230900,{"date":1335,"open":1297,"high":1336,"low":1337,"close":1338,"change":704,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-07",24.715,24.175,24.63,0.2,10196000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",24.74,25.16,24.265,24.58,-0.03,-0.12,10819200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",23.58,24.77,23.54,24.61,0.63,2.63,11102200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1071,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-01",24.15,24.435,23.77,23.98,0.71,12283500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":815,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-31",23.075001,23.85,22.62,23.81,5.31,20443100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",23.88,24.18,22.295,22.61,-1.33,-5.56,24829600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",24.87,24.92,23.865,23.94,-1.13,-4.51,23974400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":746,"volume":1400,"transactions":9,"vwap":1398},"2026-03-26",25.58,25.975,24.921,25.07,-0.71,24536600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-25",24.39,26.425,24.09,25.78,1.88,7.87,51915700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":619,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-24",22.18,23.91,22.02,23.9,7.08,28241800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1356,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-23",22.049999,22.525,21.81,22.32,2.9,16638800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",22.43,22.57,21.465,21.69,-0.43,-1.94,24417900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":591,"volume":1442,"transactions":9,"vwap":1440},"2026-03-19",21.23,22.175,21.16,22.12,0.59,10302300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",21.71,21.995,21.44,21.53,-0.14,-0.65,10572700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":923,"percent_change":454,"volume":1458,"transactions":9,"vwap":1457},"2026-03-17",21.94,22.275,21.62,21.67,16696700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1207,"volume":1466,"transactions":9,"vwap":1464},"2026-03-16",21.9,22.11,21.65,21.85,0.27,16518800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-13",21.88,21.98,21.36,21.58,0,14179100,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1472,"change":1289,"percent_change":856,"volume":1479,"transactions":9,"vwap":1472},"2026-03-12",21.15,21.74,21180600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1165,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-11",21.27,21.91,21.19,21.43,1.56,23240200,{"date":1489,"open":1414,"high":1490,"low":1491,"close":1492,"change":1399,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-10",22.14,21.025,21.1,-3.26,36131400,{"date":1496,"open":1497,"high":1464,"low":1498,"close":1422,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1422},"2026-03-09",20.64,20.6,0.68,3.22,34704400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1298,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-06",21.08,21.51,20.845,21.13,-1.58,16611800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1306,"percent_change":924,"volume":1516,"transactions":9,"vwap":1515},"2026-03-05",21.5,21.89,21.205,21.47,12822200,{"date":1518,"open":1519,"high":1520,"low":1448,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-04",21.8,21.99,21.55,-0.09,-0.42,10252800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":226,"percent_change":1157,"volume":1531,"transactions":9,"vwap":1530},"2026-03-03",21.7,21.84,20.855,21.64,18494400,{"date":1533,"open":1484,"high":1534,"low":1535,"close":1536,"change":141,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-03-02",22.16,21.076,22.13,3.07,15744500,{"date":1540,"open":1541,"high":1519,"low":1542,"close":1515,"change":1356,"percent_change":725,"volume":1543,"transactions":9,"vwap":1515},"2026-02-27",21.040001,20.96,30874100,{"date":1545,"open":1546,"high":1491,"low":1547,"close":1548,"change":1549,"percent_change":93,"volume":1550,"transactions":9,"vwap":1548},"2026-02-26",20.87,20.43,20.84,0.21,16599100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":151,"percent_change":1407,"volume":1557,"transactions":9,"vwap":1556},"2026-02-25",20.28,20.755,20.24,20.63,13677700,{"date":1559,"open":1560,"high":1561,"low":30,"close":1562,"change":126,"percent_change":1207,"volume":1563,"transactions":9,"vwap":1562},"2026-02-24",20.030001,20.39,20.25,12215100,{"date":1565,"open":1437,"high":1566,"low":1567,"close":1568,"change":421,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-23",21.31,19.965,20,-6.41,14414700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1522,"volume":1578,"transactions":9,"vwap":1576},"2026-02-20",21.28,21.935,21.265,21.37,-0.02,12602300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-19",21.59,21.825,21.105,21.39,-0.16,-0.74,12195200,{"date":1589,"open":1590,"high":1414,"low":1430,"close":1521,"change":1523,"percent_change":485,"volume":1591,"transactions":9,"vwap":1521},"2026-02-18",21.78,17104600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":268,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-17",22.28,22.6,21.905,21.97,-3.17,13720900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":57,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-13",22.23,23,22.035,22.69,2.21,16791300,{"date":1609,"open":1610,"high":1611,"low":1464,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-12",23.165,23.33,22.2,-1.61,-6.76,30321300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1372,"change":1585,"percent_change":1156,"volume":1621,"transactions":9,"vwap":1372},"2026-02-11",24.23,24.38,23.29,15772900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":111,"percent_change":126,"volume":1628,"transactions":9,"vwap":1627},"2026-02-10",24.01,24.25,23.905,23.97,12868400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1413,"change":1634,"percent_change":1280,"volume":1635,"transactions":9,"vwap":1413},"2026-02-09",23.41,24.07,23.3,0.3,14122000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":71,"percent_change":1019,"volume":1642,"transactions":9,"vwap":1641},"2026-02-06",23.08,23.8,22.98,23.61,15011600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-05",22.92,23.1,22.165,22.71,-0.53,-2.28,23404300,{"date":1653,"open":1590,"high":1620,"low":1654,"close":1655,"change":590,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-04",21.73,23.24,6.7,29903000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1590,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1590},"2026-02-03",22.19,22.485,21.665,-0.23,-1.04,20537400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":57,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-02",21.41,22.08,21.35,22.01,2.28,16061700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":226,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-30",21.63,21.805,21.26,21.52,-2.23,19367800,{"date":1683,"open":1684,"high":1671,"low":1685,"close":1671,"change":1634,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1671},"2026-01-29",21.82,21.355,1.38,15125000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1445,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1445},"2026-01-28",21.75,21.92,21.535,0.11,0.51,16653000,{"date":1697,"open":1698,"high":1528,"low":1485,"close":1698,"change":1231,"percent_change":193,"volume":1699,"transactions":9,"vwap":1698},"2026-01-27",21.6,10058800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1576,"change":146,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1576},"2026-01-26",21.07,21.415,21.02,1.52,10641900,{"date":1708,"open":1566,"high":1566,"low":1709,"close":1710,"change":225,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-23",20.97,21.049999,-1.45,9391800,{"date":1714,"open":1715,"high":1574,"low":1715,"close":1471,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1471},"2026-01-22",21.3,0.34,1.62,14748500,{"date":1720,"open":1721,"high":1492,"low":1722,"close":1704,"change":1356,"percent_change":85,"volume":1723,"transactions":9,"vwap":1704},"2026-01-21",20.535,20.37,20480300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1561,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1561},"2026-01-20",20.99,21.11,20.075001,-1.05,-4.9,26347300,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1447,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1447},"2026-01-16",22,21.42,-0.51,-2.32,15541600,{"date":1740,"open":1741,"high":1742,"low":1454,"close":1743,"change":1449,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-15",22.42,22.55,21.95,-0.63,14910500,{"date":1747,"open":1412,"high":1748,"low":1749,"close":1750,"change":1191,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-14",22.585,21.885,22.09,-0.9,14093700,{"date":1754,"open":1755,"high":1756,"low":1602,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-13",22.5,22.715,22.29,0.19,0.86,11503000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":432,"percent_change":1307,"volume":1767,"transactions":9,"vwap":1766},"2026-01-12",21.96,22.4,21.87,22.1,14571600,{"date":1769,"open":1766,"high":1770,"low":1771,"close":1772,"change":1289,"percent_change":1499,"volume":1773,"transactions":9,"vwap":1772},"2026-01-09",22.39,21.76,22.17,25301900,{"date":1775,"open":1776,"high":1777,"low":1677,"close":1414,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1414},"2026-01-08",22.3,22.33,-0.41,-1.83,27026500,{"date":1782,"open":1783,"high":1639,"low":1428,"close":1428,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1428},"2026-01-07",23.71,-1.36,-5.72,23267100,{"date":1788,"open":1405,"high":1789,"low":1790,"close":1791,"change":1298,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-06",24.35,23.78,23.79,-1.41,17048400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":889,"volume":1801,"transactions":9,"vwap":1799},"2026-01-05",24.22,24.41,23.73,24.13,-0.04,18144700,{"date":1803,"open":1804,"high":1403,"low":1805,"close":1806,"change":1289,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-02",24.28,23.82,24.17,0.62,11238800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1811,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1811},"2025-12-31",24.02,24.24,23.84,-0.05,-0.21,14245400,{"date":1818,"open":1819,"high":1820,"low":1632,"close":1632,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1632},"2025-12-30",24.33,24.44,-0.26,-1.07,9611600,{"date":1825,"open":1625,"high":1826,"low":1799,"close":1819,"change":1585,"percent_change":1450,"volume":1827,"transactions":9,"vwap":1819},"2025-12-29",24.525,13836300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1302,"change":704,"percent_change":1339,"volume":1833,"transactions":9,"vwap":1302},"2025-12-26",24.5,24.555,24.345,11203600,{"date":1835,"open":1836,"high":1837,"low":1820,"close":1820,"change":1449,"percent_change":797,"volume":1838,"transactions":9,"vwap":1820},"2025-12-24",24.6,24.7,5180800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1346,"change":1348,"percent_change":226,"volume":1844,"transactions":9,"vwap":1346},"2025-12-23",24.73,24.8,24.46,16269200,{"date":1846,"open":1847,"high":1842,"low":1848,"close":1837,"change":1465,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1837},"2025-12-22",24.67,24.385,1.11,18592700,{"date":1852,"open":1413,"high":1346,"low":1853,"close":1854,"change":1694,"percent_change":258,"volume":1855,"transactions":9,"vwap":1854},"2025-12-19",23.89,24.43,29907700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1096,"percent_change":1523,"volume":1862,"transactions":9,"vwap":1861},"2025-12-18",24.1,24.19,23.385,23.92,23603100,{"date":1864,"open":1865,"high":1847,"low":1813,"close":1811,"change":289,"percent_change":672,"volume":1866,"transactions":9,"vwap":1811},"2025-12-17",24.37,31541800,{"date":1868,"open":1861,"high":1830,"low":1869,"close":1870,"change":126,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-16",23.835,24.3,1.04,33437500,{"date":1874,"open":1875,"high":1405,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-15",24,23.715,24.049999,0.18,0.75,35706300,{"date":1882,"open":1403,"high":1362,"low":1883,"close":1884,"change":1156,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-12",23.685,23.87,-2.73,49512900,{"date":1888,"open":1841,"high":1276,"low":1889,"close":1890,"change":268,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-11",24.045,24.54,-2.85,31575300,{"date":1894,"open":1343,"high":1895,"low":1346,"close":1896,"change":57,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-10",25.41,25.26,1.98,40648800,{"date":1900,"open":1901,"high":1305,"low":1902,"close":1353,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1353},"2025-12-09",23.69,23.67,0.91,3.81,31516600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1304,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1304},"2025-12-08",23.135,24.365,23.049999,0.53,2.27,26246100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1611,"change":1919,"percent_change":1407,"volume":1920,"transactions":9,"vwap":1611},"2025-12-05",20.9,23.555,20.61,0.43,47409100,{"date":1922,"open":1923,"high":1924,"low":1776,"close":1925,"change":1926,"percent_change":954,"volume":1927,"transactions":9,"vwap":1925},"2025-12-04",22.31,23.09,22.9,0.64,33710900,{"date":1929,"open":1749,"high":1930,"low":1684,"close":1931,"change":1716,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-03",22.41,22.26,1.55,19079400,{"date":1935,"open":1602,"high":1936,"low":1937,"close":1691,"change":1577,"percent_change":1522,"volume":1938,"transactions":9,"vwap":1691},"2025-12-02",22.24,21.845,16830400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1454,"change":1944,"percent_change":146,"volume":1945,"transactions":9,"vwap":1454},"2025-12-01",21.56,22.030001,21.48,0.07,25190200,{"date":1947,"open":1948,"high":1574,"low":1949,"close":1765,"change":1716,"percent_change":619,"volume":1950,"transactions":9,"vwap":1765},"2025-11-28",21.585,21.54,7707800,{"date":1952,"open":1698,"high":1953,"low":1492,"close":1448,"change":1071,"percent_change":311,"volume":1954,"transactions":9,"vwap":1448},"2025-11-26",21.61,19609800,{"date":1956,"open":1727,"high":1957,"low":1958,"close":1471,"change":1465,"percent_change":1054,"volume":1959,"transactions":9,"vwap":1471},"2025-11-25",21.45,20.93,21491200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":17,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-24",20.83,21.25,20.655,21.09,2.78,35604100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":694,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-21",20.18,20.79,19.95,20.52,2.5,22404400,{"date":1977,"open":1978,"high":1566,"low":1979,"close":1980,"change":236,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-20",21.12,19.925,20.02,-2.82,24343600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1498,"change":579,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1498},"2025-11-19",20.82,21.145,20.57,-1.44,26653200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1916,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1916},"2025-11-18",21.01,21.455,20.72,-0.33,-1.55,43252800,{"date":1999,"open":1454,"high":1660,"low":2000,"close":1437,"change":971,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1437},"2025-11-17",20.735,-7.01,50382100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1096,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-14",22.48,23.42,22.35,22.83,-0.44,29807000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":580,"percent_change":1215,"volume":2017,"transactions":9,"vwap":2016},"2025-11-13",23.27,23.595,22.65,22.93,42098300,{"date":2019,"open":2020,"high":2021,"low":1603,"close":2022,"change":1441,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-12",23.07,23.695,23.48,2.58,37546600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-11",23.7,23.75,22.765,22.89,-0.99,-4.15,28882000,{"date":2035,"open":2036,"high":1797,"low":1352,"close":1377,"change":1919,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1377},"2025-11-10",24.115,1.83,34049800,{"date":2040,"open":2013,"high":2041,"low":2042,"close":2043,"change":704,"percent_change":1549,"volume":2044,"transactions":9,"vwap":2043},"2025-11-07",23.525,22.79,23.45,21932600,{"date":2046,"open":2047,"high":1415,"low":2048,"close":2049,"change":225,"percent_change":933,"volume":2050,"transactions":9,"vwap":2049},"2025-11-06",23.68,23.125,23.4,22854200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1783,"change":1289,"percent_change":1926,"volume":2056,"transactions":9,"vwap":1783},"2025-11-05",23.6,24.030001,23.39,27393700,{"date":2058,"open":2059,"high":1858,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-04",23.935,23.43,23.56,-0.94,-3.84,35378300,{"date":2066,"open":1288,"high":2067,"low":2068,"close":1830,"change":2069,"percent_change":1165,"volume":2070,"transactions":9,"vwap":1830},"2025-11-03",24.78,24.11,0.08,28309400,{"date":2072,"open":1302,"high":1387,"low":2073,"close":1285,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1285},"2025-10-31",24.2,0.01,0.04,33572100,{"date":2078,"open":1361,"high":2079,"low":2080,"close":1797,"change":1183,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1797},"2025-10-30",24.748,24.040001,0.58,39387200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2069,"volume":2090,"transactions":9,"vwap":2088},"2025-10-29",24.55,24.59,24.08,24.27,0.02,35121100,{"date":2092,"open":1625,"high":2093,"low":1901,"close":1625,"change":1944,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1625},"2025-10-28",24.698,0.29,38284100,{"date":2097,"open":1790,"high":2098,"low":1352,"close":1378,"change":1499,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1378},"2025-10-27",24.215,2.89,35603400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":86,"volume":2108,"transactions":9,"vwap":2106},"2025-10-24",23.66,23.699,23.275,23.5,0.31,19914300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":705,"percent_change":1919,"volume":2115,"transactions":9,"vwap":2114},"2025-10-23",23.14,23.46,23.055,23.19,30706700,{"date":2117,"open":2111,"high":2118,"low":1595,"close":1924,"change":923,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1924},"2025-10-22",23.245,-0.77,50450400,{"date":2122,"open":2123,"high":2060,"low":1371,"close":2013,"change":131,"percent_change":559,"volume":2124,"transactions":9,"vwap":2013},"2025-10-21",22.96,81272500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1522,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-20",23.065001,23.105,22.44,22.87,-0.39,60189800,{"date":2134,"open":2007,"high":2013,"low":1936,"close":2123,"change":1223,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2123},"2025-10-17",2.04,65685500,{"date":2138,"open":2139,"high":2140,"low":1462,"close":1755,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1755},"2025-10-16",22.97,23.49,-2.54,-10.14,78889800,{"date":2145,"open":1303,"high":2146,"low":2147,"close":2148,"change":2075,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-15",26.31,24.865,25.040001,0.16,50347700,{"date":2152,"open":1619,"high":2153,"low":1804,"close":70,"change":1339,"percent_change":2154,"volume":2155,"transactions":9,"vwap":70},"2025-10-14",25.37,0.81,34533600,{"date":2157,"open":1319,"high":2158,"low":2159,"close":1842,"change":131,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1842},"2025-10-13",25.455,24.75,1.64,35267900,{"date":2163,"open":2164,"high":2165,"low":1403,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-10",26.25,26.367,24.4,-1.85,-7.05,35814900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2164,"change":1071,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2164},"2025-10-09",26.040001,26.37,25.74,0.65,20274400,{"date":2178,"open":2179,"high":1270,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-08",24.86,24.85,26.08,1.17,4.7,29025300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1053,"volume":2192,"transactions":9,"vwap":2190},"2025-10-07",25.46,25.92,24.665,24.91,0.12,21949800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1295,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1295},"2025-10-06",24.97,25.255,24.765,0.36,1.47,15656000,{"date":2202,"open":1836,"high":70,"low":1870,"close":1854,"change":1814,"percent_change":1191,"volume":2203,"transactions":9,"vwap":1854},"2025-10-03",20800300,{"date":2205,"open":2206,"high":2207,"low":1797,"close":2208,"change":507,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-02",25.17,25.31,24.48,-1.81,17599900,{"date":2212,"open":1619,"high":2213,"low":1618,"close":2214,"change":2215,"percent_change":602,"volume":2216,"transactions":9,"vwap":2214},"2025-10-01",24.975,24.93,0.37,27908400,{"date":2218,"open":1858,"high":2219,"low":1364,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-30",24.565,24.56,0.42,1.74,22897400,{"date":2225,"open":1313,"high":2226,"low":1858,"close":2227,"change":1183,"percent_change":2081,"volume":2228,"transactions":9,"vwap":2227},"2025-09-29",24.685,24.14,19445300,{"date":2230,"open":2087,"high":1361,"low":2231,"close":1875,"change":1815,"percent_change":1247,"volume":2232,"transactions":9,"vwap":1875},"2025-09-26",23.805,20647700,{"date":2234,"open":1811,"high":1287,"low":1884,"close":2235,"change":1246,"percent_change":484,"volume":2236,"transactions":9,"vwap":2235},"2025-09-25",24.21,32909800,{"date":2238,"open":1314,"high":2239,"low":1865,"close":1843,"change":506,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1843},"2025-09-24",25.066,-0.97,25135600,{"date":2243,"open":2244,"high":2245,"low":1278,"close":1837,"change":290,"percent_change":1779,"volume":2246,"transactions":9,"vwap":1837},"2025-09-23",25.12,25.315,25207500,{"date":2248,"open":2249,"high":2250,"low":1276,"close":1344,"change":1071,"percent_change":1499,"volume":2251,"transactions":9,"vwap":1344},"2025-09-22",24.955,25.356,28153200,{"date":2253,"open":2254,"high":2255,"low":2179,"close":2256,"change":1246,"percent_change":2031,"volume":2257,"transactions":9,"vwap":2256},"2025-09-19",25.21,25.32,24.99,32895700,{"date":2259,"open":70,"high":1328,"low":1314,"close":2260,"change":1694,"percent_change":1112,"volume":2261,"transactions":9,"vwap":2260},"2025-09-18",25.24,22034800,{"date":2263,"open":2085,"high":2264,"low":1625,"close":1841,"change":1634,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1841},"2025-09-17",24.959,1.23,25280500,{"date":2268,"open":2190,"high":2195,"low":2269,"close":1854,"change":1778,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1854},"2025-09-16",24.34,-1.65,21439300,{"date":2273,"open":1842,"high":2274,"low":1321,"close":2275,"change":1693,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-15",25.037001,24.84,0.44,18368000,{"date":2279,"open":2280,"high":2281,"low":1841,"close":1841,"change":433,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1841},"2025-09-12",24.855,25.1,-0.52,20692400,{"date":2285,"open":1346,"high":2286,"low":2287,"close":2179,"change":2221,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2179},"2025-09-11",24.96,24.445,1.72,20845500,{"date":2291,"open":1624,"high":2292,"low":2293,"close":1820,"change":495,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1820},"2025-09-10",24.679,23.93,2.35,21361400,{"date":2297,"open":2006,"high":1364,"low":2298,"close":1377,"change":151,"percent_change":1717,"volume":2299,"transactions":9,"vwap":1377},"2025-09-09",23.375,16873500,{"date":2301,"open":2053,"high":2302,"low":1910,"close":2106,"change":1577,"percent_change":1522,"volume":2303,"transactions":9,"vwap":2106},"2025-09-08",23.775,19157100,{"date":2305,"open":2306,"high":2061,"low":2307,"close":2308,"change":2198,"percent_change":1932,"volume":2309,"transactions":9,"vwap":2308},"2025-09-05",23.16,22.7,23.52,24237500,{"date":2311,"open":1415,"high":1337,"low":2312,"close":2306,"change":1716,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2306},"2025-09-04",22.68,1.49,62528800,{"date":2316,"open":2123,"high":2317,"low":2318,"close":2319,"change":1183,"percent_change":1807,"volume":2320,"transactions":9,"vwap":2319},"2025-09-03",23.040001,22.575,22.82,34179900,{"date":2322,"open":1420,"high":1648,"low":1691,"close":2312,"change":1693,"percent_change":57,"volume":2323,"transactions":9,"vwap":2312},"2025-09-02",27797200,{"date":2325,"open":2326,"high":2327,"low":1428,"close":1429,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1429},"2025-08-29",22.84,22.865,-0.59,-2.55,19962600,{"date":2332,"open":2319,"high":2333,"low":2307,"close":2306,"change":1919,"percent_change":411,"volume":2334,"transactions":9,"vwap":2306},"2025-08-28",23.31,24964900,{"date":2336,"open":1423,"high":2130,"low":1936,"close":2337,"change":1231,"percent_change":93,"volume":2338,"transactions":9,"vwap":2337},"2025-08-27",22.73,23389900,{"date":2340,"open":1742,"high":2341,"low":1764,"close":1755,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1755},"2025-08-26",22.745,-0.06,-0.27,17056400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1693,"percent_change":57,"volume":2351,"transactions":9,"vwap":2350},"2025-08-25",22.49,22.67,22.345,22.56,17378800,{"date":2353,"open":1765,"high":1605,"low":1528,"close":2354,"change":1356,"percent_change":2099,"volume":2355,"transactions":9,"vwap":2354},"2025-08-22",22.45,18245300,{"date":2357,"open":2358,"high":1483,"low":1703,"close":1684,"change":136,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1684},"2025-08-21",21.68,3.71,20562600,{"date":2362,"open":1698,"high":1456,"low":2363,"close":1541,"change":579,"percent_change":1792,"volume":2364,"transactions":9,"vwap":1541},"2025-08-20",20.44,16999500,{"date":2366,"open":1521,"high":2358,"low":1715,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-19",21.34,-0.29,-1.34,11587600,{"date":2372,"open":1727,"high":1662,"low":1492,"close":1676,"change":322,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1676},"2025-08-18",2.22,12214900,{"date":2376,"open":2377,"high":2377,"low":2378,"close":1439,"change":1585,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1439},"2025-08-15",21.38,21.035,-0.75,14998500,{"date":2382,"open":2383,"high":1943,"low":1507,"close":2384,"change":506,"percent_change":547,"volume":2385,"transactions":9,"vwap":2384},"2025-08-14",21.24,21.32,7800500,{"date":2387,"open":2388,"high":1771,"low":1573,"close":1941,"change":1315,"percent_change":121,"volume":2389,"transactions":9,"vwap":1941},"2025-08-13",21.4,16222700,{"date":2391,"open":1916,"high":2392,"low":2393,"close":2384,"change":42,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2384},"2025-08-12",21.435,20.74,3.55,17056900,{"date":2397,"open":1958,"high":1504,"low":1987,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-11",20.59,-0.22,-1.06,15792900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-08",20.56,21.014999,20.51,20.81,0.41,2.01,15199300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1465,"percent_change":86,"volume":2417,"transactions":9,"vwap":2416},"2025-08-07",20.46,20.55,20.13,20.4,16213100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2415,"change":2423,"percent_change":953,"volume":2424,"transactions":9,"vwap":2415},"2025-08-06",19.86,20.31,19.65,0.26,18907400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1323,"percent_change":2379,"volume":2431,"transactions":9,"vwap":2430},"2025-08-05",20.08,20.135,19.635,19.87,12199300,{"date":2433,"open":1560,"high":2434,"low":2435,"close":1980,"change":1549,"percent_change":496,"volume":2436,"transactions":9,"vwap":1980},"2025-08-04",20.055,19.83,14705200,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-01",20.29,19.66,19.81,-0.88,-4.25,14724600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1191,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-31",20.92,21.199,20.66,20.69,-0.96,11267300,{"date":2454,"open":2455,"high":1965,"low":2456,"close":2457,"change":2075,"percent_change":1758,"volume":2458,"transactions":9,"vwap":2457},"2025-07-30",20.875,20.76,20.89,14022900,{"date":2460,"open":2461,"high":1492,"low":1994,"close":2462,"change":1347,"percent_change":1449,"volume":2463,"transactions":9,"vwap":2462},"2025-07-29",20.94,20.85,18352500,{"date":2465,"open":1985,"high":2466,"low":2467,"close":2468,"change":1289,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-28",20.927,20.67,20.88,0.72,21449000,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":899,"volume":2476,"transactions":9,"vwap":2473},"2025-07-25",20.73,20.5,0.22,8927400,{"date":2478,"open":2479,"high":2473,"low":2480,"close":2406,"change":1246,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2406},"2025-07-24",20.7,20.495,-1.2,12227700,{"date":2484,"open":2449,"high":2485,"low":2449,"close":2456,"change":156,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2456},"2025-07-23",21.155,1.71,16135000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1246,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-22",20.65,20.695,20.26,20.41,-1.21,13488100,{"date":2497,"open":1992,"high":1965,"low":1497,"close":2449,"change":507,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2449},"2025-07-21",-2.13,15437700,{"date":2501,"open":1709,"high":2502,"low":2468,"close":1727,"change":2503,"percent_change":86,"volume":2504,"transactions":9,"vwap":1727},"2025-07-18",21.185,0.28,14176300,{"date":2506,"open":2457,"high":1439,"low":1498,"close":1962,"change":1053,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1962},"2025-07-17",2.36,18801600,{"date":2510,"open":1561,"high":2406,"low":2511,"close":2512,"change":1944,"percent_change":156,"volume":2513,"transactions":9,"vwap":2512},"2025-07-16",20.07,20.35,15635300,{"date":2515,"open":2516,"high":1916,"low":1553,"close":1553,"change":2131,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1553},"2025-07-15",20.86,-1.89,11868700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2467,"change":1814,"percent_change":506,"volume":2524,"transactions":9,"vwap":2467},"2025-07-14",20.58,20.848,20.45,12232300,{"date":2526,"open":1710,"high":1710,"low":2527,"close":1994,"change":797,"percent_change":789,"volume":2528,"transactions":9,"vwap":1994},"2025-07-11",20.68,20877600,{"date":2530,"open":2461,"high":2531,"low":2532,"close":2533,"change":57,"percent_change":2507,"volume":2534,"transactions":9,"vwap":2533},"2025-07-10",21.72,20.715,21.29,34641500,{"date":2536,"open":1704,"high":1704,"low":2537,"close":2538,"change":1577,"percent_change":1096,"volume":2539,"transactions":9,"vwap":2538},"2025-07-09",20.595,20.8,18238600,{"date":2541,"open":2461,"high":1992,"low":2414,"close":1985,"change":1522,"percent_change":1432,"volume":2542,"transactions":9,"vwap":1985},"2025-07-08",23841100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1432,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-07",21.22,21.285,20.77,20.91,-2.01,24657200,{"date":2552,"open":1447,"high":1515,"low":1477,"close":2367,"change":2553,"percent_change":2221,"volume":2554,"transactions":9,"vwap":2367},"2025-07-03",0.09,12296600,{"date":2556,"open":2557,"high":1515,"low":2492,"close":1963,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1963},"2025-07-02",20.54,0.77,3.76,29651200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1289,"volume":2568,"transactions":9,"vwap":2566},"2025-07-01",20.12,20.705,20.1,20.48,0.03,26402600,{"date":2570,"open":2450,"high":1709,"low":2563,"close":2523,"change":2135,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2523},"2025-06-30",11.08,58082000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2075,"percent_change":2475,"volume":2579,"transactions":9,"vwap":2578},"2025-06-27",18.44,18.575,18.27,18.41,17126500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1348,"percent_change":1450,"volume":2586,"transactions":9,"vwap":2585},"2025-06-26",18.595,18.63,18.325,18.37,15446600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1716,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-25",18.24,18.62,18.2,18.49,1.87,12015900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1716,"percent_change":247,"volume":2601,"transactions":9,"vwap":2600},"2025-06-24",17.99,18.25,17.94,18.15,12645900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1323,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-06-23",17.9,17.965,17.49,17.81,-0.84,25782800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1878,"percent_change":106,"volume":2616,"transactions":9,"vwap":2615},"2025-06-20",18.025,18.19,17.78,17.96,33361800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2614,"change":1348,"percent_change":1156,"volume":2622,"transactions":9,"vwap":2614},"2025-06-18",17.87,18.17,17.705,18678700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2604,"change":1298,"percent_change":548,"volume":2628,"transactions":9,"vwap":2604},"2025-06-17",18.030001,18.26,17.84,14023000,{"date":2630,"open":2631,"high":2589,"low":2632,"close":2589,"change":1441,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2589},"2025-06-16",17.8,17.76,3.34,13992300,{"date":2636,"open":2632,"high":2615,"low":2637,"close":2638,"change":1139,"percent_change":997,"volume":2639,"transactions":9,"vwap":2638},"2025-06-13",17.53,17.65,13037100,{"date":2641,"open":2642,"high":2643,"low":2605,"close":2644,"change":1522,"percent_change":226,"volume":2645,"transactions":9,"vwap":2644},"2025-06-12",18.059999,18.235,18.13,12763100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1348,"percent_change":1450,"volume":2652,"transactions":9,"vwap":2651},"2025-06-11",18.3,18.42,18.12,18.22,12487100,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2567,"percent_change":2149,"volume":2658,"transactions":9,"vwap":2657},"2025-06-10",18.52,18.185,18.34,12940900,{"date":2660,"open":2591,"high":2661,"low":2662,"close":2663,"change":1339,"percent_change":1166,"volume":2664,"transactions":9,"vwap":2663},"2025-06-09",18.59,18.16,18.31,13415500,{"date":2666,"open":2667,"high":2668,"low":2632,"close":2669,"change":156,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-06",17.86,18.23,18.11,1.97,14262900,{"date":2673,"open":2614,"high":2642,"low":2674,"close":2632,"change":1306,"percent_change":507,"volume":2675,"transactions":9,"vwap":2632},"2025-06-05",17.52,23709700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2627,"change":1289,"percent_change":323,"volume":2681,"transactions":9,"vwap":2627},"2025-06-04",19.17,19.2,17.58,45635500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":156,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-03",17.32,17.77,17.155,17.69,2.02,27275600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":111,"percent_change":156,"volume":2696,"transactions":9,"vwap":2695},"2025-06-02",17.28,17.375,17.025,17.34,15657300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2692,"change":924,"percent_change":443,"volume":2702,"transactions":9,"vwap":2692},"2025-05-30",17.38,17.45,17.09,26151300,{"date":2704,"open":2627,"high":2705,"low":2706,"close":2638,"change":1800,"percent_change":1663,"volume":2707,"transactions":9,"vwap":2638},"2025-05-29",17.901,17.575,15550000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2687,"change":1246,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2687},"2025-05-28",17.95,18.0049992,17.63,-1.39,10687900,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2599,"change":898,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2599},"2025-05-27",17.83,17.98,17.6,2.99,16322100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":433,"percent_change":1586,"volume":2728,"transactions":9,"vwap":2727},"2025-05-23",17.18,17.47,17.030001,17.42,9263400,{"date":2730,"open":2731,"high":2621,"low":2695,"close":2732,"change":2074,"percent_change":111,"volume":2733,"transactions":9,"vwap":2732},"2025-05-22",17.535,17.55,14241400,{"date":2735,"open":2719,"high":2736,"low":2737,"close":2738,"change":923,"percent_change":484,"volume":2739,"transactions":9,"vwap":2738},"2025-05-21",18.07,17.485,17.54,19962700,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2744,"change":2423,"percent_change":2313,"volume":2745,"transactions":9,"vwap":2744},"2025-05-20",18.02,17.583,17.72,16293800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2368,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-19",17.36,17.545,17.33,17.46,-1.63,16883600,{"date":2755,"open":2756,"high":2757,"low":2706,"close":2758,"change":2759,"percent_change":163,"volume":2760,"transactions":9,"vwap":2758},"2025-05-16",17.68,17.835,17.75,0.13,11741700,{"date":2762,"open":2744,"high":2744,"low":2763,"close":2764,"change":1663,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-05-15",17.44,17.62,-1.29,16691600,{"date":2768,"open":2605,"high":2769,"low":2770,"close":2771,"change":432,"percent_change":2131,"volume":2772,"transactions":9,"vwap":2771},"2025-05-14",18.18,17.765,17.85,16650200,{"date":2774,"open":2631,"high":2642,"low":2775,"close":2776,"change":1878,"percent_change":106,"volume":2777,"transactions":9,"vwap":2776},"2025-05-13",17.675,17.92,14354000,{"date":2779,"open":2771,"high":2718,"low":2749,"close":2780,"change":323,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-12",17.74,5.03,19595800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2089,"percent_change":2191,"volume":2789,"transactions":9,"vwap":2788},"2025-05-09",16.965,17.11,16.76,16.89,15585200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2107,"percent_change":2593,"volume":2796,"transactions":9,"vwap":2795},"2025-05-08",16.71,17.13,16.69,16.87,11542200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2799,"change":1944,"percent_change":2221,"volume":2802,"transactions":9,"vwap":2799},"2025-05-07",16.56,16.6,16.175,13249300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":923,"percent_change":77,"volume":2809,"transactions":9,"vwap":2808},"2025-05-06",16.57,16.64,16.335,16.49,12831500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":1390,"volume":2817,"transactions":9,"vwap":2815},"2025-05-05",16.66,16.99,16.63,16.67,-0.19,14118200,{"date":2819,"open":2820,"high":2813,"low":2821,"close":2822,"change":2823,"percent_change":591,"volume":2824,"transactions":9,"vwap":2822},"2025-05-02",16.78,16.645,16.86,0.45,15404600,{"date":2826,"open":2827,"high":2787,"low":2827,"close":2828,"change":1758,"percent_change":2182,"volume":2829,"transactions":9,"vwap":2828},"2025-05-01",16.4,16.41,14720300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1522,"percent_change":580,"volume":2836,"transactions":9,"vwap":2835},"2025-04-30",15.72,16.29,15.711,16.22,18477400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":923,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-04-29",16.35,16.485,16.26,16.31,-1.09,10251100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2808,"change":126,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2808},"2025-04-28",16.285,16.54,16.2,1.54,15464700,{"date":2853,"open":2835,"high":2807,"low":2854,"close":2855,"change":111,"percent_change":2215,"volume":2856,"transactions":9,"vwap":2855},"2025-04-25",16.059999,16.24,10292000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":618,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-04-24",15.44,16.27,15.42,16.18,5.41,18837500,{"date":2866,"open":2867,"high":2841,"low":2868,"close":2869,"change":1339,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-04-23",15.78,15.315,15.35,1.32,19315600,{"date":184,"open":2873,"high":2874,"low":180,"close":2875,"change":2759,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},15.02,15.245,15.15,0.87,15465600]