[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPQ":3,"homepage-market-summary":35,"stock-historical-HPQ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPQ","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},"HP Inc.","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","HP is a behemoth in the PC and printing markets. It has focused on these markets since it exited IT infrastructure in 2015 with the split from Hewlett Packard Enterprise. HP focuses on the commercial market, but maintains sales of consumer devices and printers. The firm has a broad and global customer base, with only one-third of sales coming from the US. HP completely outsources manufacturing and relies heavily on channel partners for its sales and marketing.","55,000","Palo Alto, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.736,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.12,32.14,32.85,32.07,32.15,-0.03,-0.09,10252249.891128,84878,32.2576,36.225,17.56,16832943.512294512,78,14308,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"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":44,"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":44,"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":44,"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":44,"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":44,"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":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"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":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},14262631,5205860178.073628,32.84,"2025-04-22",[186,187,197,208,219,229,239,250,261,272,283,294,305,316,326,337,346,357,366,376,387,398,408,417,428,439,449,458,469,480,491,501,510,521,531,540,549,560,570,580,591,601,612,623,634,645,656,666,676,687,698,708,718,728,739,747,756,764,772,778,785,792,801,810,818,825,832,841,850,857,866,875,883,891,897,904,911,919,925,930,938,947,954,963,971,980,989,997,1005,1012,1019,1027,1033,1041,1050,1058,1067,1074,1083,1090,1097,1104,1110,1118,1125,1132,1138,1145,1151,1159,1166,1173,1180,1186,1193,1201,1207,1213,1220,1228,1235,1242,1250,1258,1265,1271,1277,1283,1290,1297,1305,1313,1317,1325,1332,1338,1347,1353,1362,1368,1375,1382,1388,1394,1402,1407,1411,1415,1418,1424,1429,1434,1440,1445,1452,1457,1463,1469,1474,1481,1487,1491,1496,1502,1510,1516,1523,1529,1534,1540,1546,1551,1556,1560,1565,1572,1580,1588,1593,1600,1607,1613,1617,1624,1628,1633,1641,1648,1655,1661,1669,1674,1680,1686,1693,1699,1706,1711,1719,1722,1729,1735,1743,1749,1754,1760,1769,1775,1780,1785,1792,1798,1803,1809,1816,1823,1829,1835,1841,1847,1853,1861,1865,1870,1877,1884,1889,1896,1902,1909,1917,1924,1932,1938,1944,1951,1959,1965,1971,1978,1982,1988,1996,2003,2011,2019,2025,2030,2035,2041,2046,2050,2057,2064,2071,2077,2082,2087,2093,2099,2103,2110,2116,2123,2129,2135,2141,2146,2153,2160,2166,2173,2181,2187,2195,2199,2204,2209,2213,2219,2225,2228,2234,2240,2245,2249,2253,2256,2263,2270,2275,2280,2283,2288,2295,2298,2304,2309,2316,2321,2325,2331,2339,2344,2348,2354,2358,2362,2366,2371,2375,2379,2384,2391,2396,2401,2405,2410,2414,2417,2421,2425,2430,2434,2437,2440,2445,2450,2457,2460,2465,2468,2472,2476,2481,2485,2489,2492,2496,2503,2508,2513,2519,2522,2529,2535,2540,2547,2551,2555,2560,2565,2570,2574,2578,2581,2584,2589,2592,2596,2599,2603,2607,2611,2614],{"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",31.61,32.385,31.33,0.87,2.78,13680073.076966,97319,32.0968,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",30.69,31.695,30.64,31.28,0.55,1.79,14898081.946492,87562,31.2259,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",31.3,31.35,30.6,30.73,-0.59,-1.88,11347780.760079,91506,30.8413,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":112,"volume":226,"transactions":227,"vwap":228},"2026-09-28",31.29,31.795,30.74,31.32,0.02,13325395.561963,108852,31.3098,{"date":230,"open":231,"high":232,"low":233,"close":210,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",31.6,31.77,30.81,0.16,0.51,12013777.535338,104818,31.4029,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",32.005,32.58,31.125,31.14,-1.02,-3.17,11902165.657631,101125,31.4823,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",32.335,32.72,31.605,32.16,0.12,0.37,16336869.152637,126711,32.1346,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",33.23,33.34,31.83,32.04,-0.91,-2.76,15086876.259302,128029,32.1678,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",33.4,34.91,32.625,32.95,-1.45,-4.22,16120786.992231,136153,33.1704,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",34.74,35.15,33.76,34.4,-0.26,-0.75,35519549.644039,132293,34.3541,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",33.01,34.84,32.56,34.66,1.96,5.99,15144564.950047,123396,34.0546,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",33.8,34.06,32.65,32.7,-1.12,-3.31,12988218.390562,114083,33.0562,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":214,"volume":323,"transactions":324,"vwap":325},"2026-09-15",33.755,34.785,33.37,33.82,-0.2,13973427.202665,128960,34.0276,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",35.115,35.19,33.57,34.02,-1.46,-4.11,19562002.245506,168220,34.0644,{"date":338,"open":277,"high":30,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",32.93,35.48,2.75,8.4,26527648.170455,190180,35.3674,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",32.17,33.165,31.73,32.73,0.34,1.05,14200027.834379,123342,32.7082,{"date":358,"open":359,"high":339,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",31.17,32.39,1.22,3.91,15437509.034851,137312,32.2851,{"date":367,"open":368,"high":369,"low":370,"close":359,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",32.18,32.34,30.885,-1.47,-4.5,15682710.923623,135107,31.2171,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",31.95,32.78,31.625,32.64,0.71,2.22,13303997.889647,114254,32.4165,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",31.7,32.48,31.37,31.93,-0.06,-0.19,13804702.779863,116807,32.0269,{"date":399,"open":400,"high":401,"low":243,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",31.63,32.55,31.99,0.67,2.14,14898293.961847,137349,31.9657,{"date":409,"open":410,"high":411,"low":410,"close":224,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",29.75,31.42,1.3,4.33,14881554.352531,114723,30.8874,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",30.63,30.99,29.63,30.02,-0.5,-1.64,19369813.502473,120356,30.1208,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",29.88,31.2456,29.61,30.52,0.89,3,15848142.936678,125750,30.3777,{"date":440,"open":441,"high":442,"low":443,"close":421,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",27.86,29.73,26.73,-0.89,-2.92,40837456.415642,298605,28.7358,{"date":450,"open":451,"high":452,"low":453,"close":433,"change":51,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",29.42,30.83,29.19,3.39,23669113.866834,168291,29.808,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",28.7,29.595,28.64,29.52,0.94,3.29,10218269.386153,91504,29.3162,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",29.54,29.77,28.29,28.58,-1.13,-3.8,13962999.723317,112102,28.7379,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",29.46,30.1,29.36,29.71,0.24,0.81,10134050.920232,77628,29.7973,{"date":492,"open":493,"high":494,"low":484,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",29.8,30.36,29.47,-0.47,-1.57,11413412.430371,93193,29.7188,{"date":502,"open":503,"high":201,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",29.85,29.94,-0.02,-0.07,9507543.91985,82533,30.1543,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",29.64,30.305,29.57,29.96,0.56,1.9,9534429.265101,85354,29.9726,{"date":522,"open":442,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",29.84,29.14,29.4,-0.71,-2.36,9134584.745818,82740,29.4599,{"date":532,"open":210,"high":533,"low":534,"close":535,"change":536,"percent_change":476,"volume":537,"transactions":538,"vwap":539},"2026-08-14",31.4,29.952,30.11,-1.19,10729483.114644,100547,30.3332,{"date":541,"open":224,"high":542,"low":543,"close":210,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",32.19,29.49,2.02,6.9,23420838.308742,177138,30.7576,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",29.11,29.335,28.305,29.28,0.21,0.72,11115897.605758,94667,28.9106,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",29.7,28.785,29.07,-0.73,-2.45,9924905.375514,84361,29.0978,{"date":571,"open":572,"high":573,"low":574,"close":493,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",30.16,30.87,29.79,-0.25,-0.83,13218333.827773,111607,30.1565,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",28.31,30.06,28.095,30.05,1.87,6.64,17858648.718363,136463,29.5327,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":536,"volume":598,"transactions":599,"vwap":600},"2026-08-06",28.38,29.075,28.01,28.18,-0.34,15756253.537241,115005,28.3471,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",28.65,29.255,28.05,28.52,-0.3,-1.04,14519839.104508,112257,28.5658,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",26.57,28.945,26.45,28.82,1.7,6.27,13623692.180106,93344,28.3489,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",27.91,27.98,26.935,27.12,-0.15,-0.55,11619028.28946,97972,27.1846,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",26.5,27.33,26.0517,27.27,0.41,1.53,19581745.220641,114036,27.1182,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",27.37,27.47,26.235,26.86,-1.55,-5.46,17190493.230904,150358,26.7008,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":256,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",28.09,29.115,27.58,28.41,0.42,18725925.864719,139541,28.5064,{"date":667,"open":668,"high":669,"low":670,"close":473,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",26.92,28.37,26.795,1.74,6.55,25345364.539198,168848,27.8523,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",25.98,26.59,25.865,26.55,0.8,3.11,13849354.305161,117003,26.3589,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",24.77,25.995,24.76,25.75,1.24,5.06,11502724.66318,100063,25.681,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":214,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",25.14,25.53,24.245,24.51,-2.35,12290875.957912,84663,24.6252,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",24.98,25.54,25.1,0.29,1.17,10125529.827843,76951,25.1912,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",24.28,24.89,24.81,0.59,2.44,12242564.36824,83360,24.6757,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",24.68,24.835,24.015,24.22,-0.62,-2.5,12085498.70747,90833,24.2803,{"date":740,"open":741,"high":700,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",23.99,23.96,24.84,0.7,2.9,18534400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",23.86,24.18,23.38,24.14,0.39,1.64,13764500,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",24.78,23.26,23.75,-0.88,-3.57,14200500,{"date":765,"open":722,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",25.57,24.26,24.63,-0.14,-0.57,18984100,{"date":773,"open":774,"high":758,"low":775,"close":689,"change":203,"percent_change":776,"volume":777,"transactions":9,"vwap":689},"2026-07-13",24.52,24.09,2.27,16554400,{"date":779,"open":780,"high":781,"low":782,"close":733,"change":783,"percent_change":257,"volume":784,"transactions":9,"vwap":733},"2026-07-10",24.39,24.85,24.13,0.09,11023100,{"date":786,"open":787,"high":788,"low":789,"close":782,"change":157,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-07-09",23.84,24.42,23.64,1.47,14486500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",22.88,23.85,22.85,23.78,0.82,3.57,15259600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",22.77,23.4,22.66,22.96,0.36,1.59,12170200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":403,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",21.98,22.67,21.96,22.6,3.06,11210500,{"date":819,"open":820,"high":813,"low":821,"close":822,"change":26,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-02",22.059999,21.67,21.93,-0.41,13651900,{"date":826,"open":822,"high":827,"low":828,"close":829,"change":830,"percent_change":807,"volume":831,"transactions":9,"vwap":829},"2026-07-01",22.49,21.89,22.02,0.08,11895100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",22.52,22.65,21.8,21.94,-0.7,-3.09,21134700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",22.95,23.16,22.34,22.64,-0.24,-1.05,13668300,{"date":851,"open":852,"high":804,"low":853,"close":794,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":794},"2026-06-26",22.74,22.55,-0.04,-0.17,17145500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",23.08,23.41,22.57,22.92,-0.37,-1.59,18016700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",23.46,23.68,22.87,23.29,-0.38,-1.61,15371500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":203,"volume":882,"transactions":9,"vwap":880},"2026-06-23",23.48,24.08,23.18,23.67,0.13,16469100,{"date":884,"open":885,"high":780,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",23.5,23.47,23.54,0.04,0.17,20745600,{"date":892,"open":893,"high":894,"low":794,"close":885,"change":147,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-06-18",23,23.7,1.38,31304200,{"date":898,"open":899,"high":900,"low":844,"close":879,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":879},"2026-06-17",24.3,24.41,-1.11,-4.57,20908800,{"date":905,"open":768,"high":691,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",24.01,24.29,-0.31,-1.26,12606900,{"date":912,"open":913,"high":914,"low":774,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",25.38,25.76,24.6,-0.64,-2.54,15045700,{"date":920,"open":730,"high":921,"low":922,"close":923,"change":516,"percent_change":776,"volume":924,"transactions":9,"vwap":923},"2026-06-12",25.31,24.02,25.24,10808300,{"date":926,"open":927,"high":71,"low":928,"close":730,"change":117,"percent_change":854,"volume":929,"transactions":9,"vwap":730},"2026-06-11",24.64,24.15,14725400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":575,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-10",24.33,25.2,24.23,24.69,-1,21520100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",25.36,25.55,24.07,24.94,-0.44,-1.73,15908100,{"date":948,"open":949,"high":950,"low":951,"close":913,"change":322,"percent_change":952,"volume":953,"transactions":9,"vwap":913},"2026-06-08",25.44,25.48,24.56,-0.78,17977900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",26.01,26.28,24.95,25.58,-0.72,-2.74,17560500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":51,"volume":970,"transactions":9,"vwap":968},"2026-06-04",25.73,26.71,25.72,26.3,0.26,15609800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",26.61,26.88,25.86,26.040001,-1.25,-4.58,21417500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",29.5,29.65,27.2,27.29,-2.05,-6.99,29259800,{"date":990,"open":991,"high":471,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",27.5,27.31,29.34,2.3,8.51,41596500,{"date":998,"open":999,"high":1000,"low":636,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",26.7,28.17,27.040001,2.03,8.12,59025700,{"date":1006,"open":957,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":215,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",26.65,24.57,25.01,-0.48,36936200,{"date":1013,"open":780,"high":1014,"low":742,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",25.6,25.49,1.06,4.34,35091300,{"date":1020,"open":933,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",25.29,24.17,24.43,-0.81,-3.21,33901100,{"date":1028,"open":815,"high":766,"low":1029,"close":923,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":923},"2026-05-22",22.58,3.34,15.25,48674200,{"date":1034,"open":1035,"high":829,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",21.030001,20.82,21.9,0.83,3.94,16310000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",20.99,21.47,20.75,21.07,0.1,0.48,13478000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":486,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",20.9,21,20.44,20.97,0.05,10887400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",20.95,21.2,20.63,20.92,0.11,0.53,9497800,{"date":1068,"open":1045,"high":1069,"low":1070,"close":1071,"change":888,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-15",21.1,20.57,20.81,0.19,15862400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",21.46,21.64,20.71,20.77,-0.49,-2.3,17170900,{"date":1084,"open":1044,"high":836,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",21.14,21.26,0.18,0.85,12318200,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":214,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",21.74,20.85,21.08,-2.72,15587800,{"date":1098,"open":1099,"high":1099,"low":1100,"close":821,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":821},"2026-05-11",22.78,21.51,-1.01,-4.45,22194400,{"date":1105,"open":1094,"high":852,"low":1053,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",22.68,1.69,8.05,21551000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1043,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1043},"2026-05-07",21.32,21.65,20.89,-0.42,-1.96,19750900,{"date":1119,"open":1061,"high":1120,"low":1121,"close":1122,"change":969,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-06",21.7,20.87,21.41,1.23,20308600,{"date":1126,"open":1127,"high":1044,"low":1128,"close":1129,"change":157,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-05",20.91,20.37,21.15,1.68,17667000,{"date":1133,"open":1114,"high":1134,"low":1135,"close":1136,"change":25,"percent_change":769,"volume":1137,"transactions":9,"vwap":1136},"2026-05-04",21.27,20.58,20.8,9584500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":25,"percent_change":769,"volume":1144,"transactions":9,"vwap":1143},"2026-05-01",20.96,21.049999,20.54,20.83,11999900,{"date":1146,"open":1147,"high":1140,"low":1148,"close":1149,"change":556,"percent_change":799,"volume":1150,"transactions":9,"vwap":1149},"2026-04-30",20.1,19.96,20.86,17939400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":640,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-29",19.72,20.73,19.63,20.14,2.08,14764700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":25,"percent_change":629,"volume":1165,"transactions":9,"vwap":1164},"2026-04-28",19.79,20.09,19.65,19.73,12370700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":25,"percent_change":629,"volume":1172,"transactions":9,"vwap":1171},"2026-04-27",19.8,20.11,19.5,19.76,10155800,{"date":1174,"open":1175,"high":1176,"low":1163,"close":1161,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1161},"2026-04-24",20.34,20.62,-0.35,-1.74,17258600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1156,"change":607,"percent_change":371,"volume":1185,"transactions":9,"vwap":1156},"2026-04-23",20.28,20.32,19.86,12813200,{"date":1187,"open":1035,"high":1188,"low":1189,"close":1054,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1054},"2026-04-22",21.38,20.39,-0.65,-3.08,17632900,{"date":1194,"open":1195,"high":1196,"low":1155,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-21",19.68,21.42,21.09,1.5,7.66,25665700,{"date":1202,"open":1161,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":332,"volume":1206,"transactions":9,"vwap":1204},"2026-04-20",20,19.59,-0.29,12694500,{"date":1208,"open":1168,"high":1209,"low":1210,"close":1211,"change":234,"percent_change":487,"volume":1212,"transactions":9,"vwap":1211},"2026-04-17",20.040001,19.66,19.88,15876400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1153,"change":58,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1153},"2026-04-16",19.42,19.85,19.27,2.55,12372100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":486,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",19.18,19.34,18.85,19.23,1.26,12139600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":847,"percent_change":977,"volume":1234,"transactions":9,"vwap":1233},"2026-04-14",18.77,19.11,18.52,18.99,16728300,{"date":1236,"open":1237,"high":1215,"low":1238,"close":1225,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1225},"2026-04-13",18.29,18.15,0.97,5.31,32994200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1190,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",18.75,18.93,18.13,18.26,-0.12,13558000,{"date":1251,"open":1252,"high":1253,"low":1246,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-09",18.83,18.97,18.38,-0.51,-2.7,19533900,{"date":1259,"open":1260,"high":1261,"low":1232,"close":1262,"change":1263,"percent_change":1198,"volume":1264,"transactions":9,"vwap":1262},"2026-04-08",19.030001,19.15,18.89,0.28,18862600,{"date":1266,"open":1230,"high":1233,"low":1267,"close":1268,"change":1269,"percent_change":1178,"volume":1270,"transactions":9,"vwap":1268},"2026-04-07",18.53,18.61,-0.33,14315300,{"date":1272,"open":1273,"high":1274,"low":1245,"close":1275,"change":770,"percent_change":445,"volume":1276,"transactions":9,"vwap":1275},"2026-04-06",19.51,19.52,18.94,13348500,{"date":1278,"open":1279,"high":1274,"low":1280,"close":1273,"change":516,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1273},"2026-04-02",19,18.64,2.96,15191400,{"date":1284,"open":1285,"high":1286,"low":1280,"close":1287,"change":289,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-01",19.2,19.31,18.95,-1.35,17760700,{"date":1291,"open":1231,"high":1292,"low":1293,"close":1294,"change":234,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-31",19.33,18.67,19.21,0.84,24181400,{"date":1298,"open":1299,"high":1300,"low":1252,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",19.58,19.69,19.049999,-0.39,-2.01,24821400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":256,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-27",19.29,19.53,18.92,19.44,0.62,23556900,{"date":1314,"open":1223,"high":1156,"low":1217,"close":1315,"change":769,"percent_change":960,"volume":1316,"transactions":9,"vwap":1315},"2026-03-26",19.32,22004400,{"date":1318,"open":1319,"high":1156,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-25",19.12,19.09,19.46,0.57,3.02,21397500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1262,"change":807,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1262},"2026-03-24",18.35,19.01,18.18,1.94,13790500,{"date":1333,"open":1334,"high":1293,"low":1335,"close":1267,"change":969,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1267},"2026-03-23",18.37,18.02,1.42,14237100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-20",18.43,18.54,18.09,18.27,-0.21,-1.14,49082000,{"date":1348,"open":1238,"high":1262,"low":1349,"close":1350,"change":969,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-19",18.01,18.48,1.43,17067400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",18.6,18.88,18.21,18.22,-0.53,-2.83,15764100,{"date":1363,"open":1364,"high":1328,"low":1365,"close":1244,"change":1366,"percent_change":257,"volume":1367,"transactions":9,"vwap":1244},"2026-03-17",18.8,18.7,0.07,12691300,{"date":1369,"open":1279,"high":1370,"low":1371,"close":1372,"change":575,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-16",19.13,18.4,18.68,-1.32,18240400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1245,"change":505,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1245},"2026-03-13",19.1,19.16,18.62,-0.11,12918900,{"date":1383,"open":1384,"high":1222,"low":1385,"close":1287,"change":58,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1287},"2026-03-12",18.55,18.45,2.65,26132000,{"date":1389,"open":1365,"high":1390,"low":1247,"close":1391,"change":1269,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-11",19.040001,18.46,-1.76,13783400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":769,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",18.91,19.19,18.47,18.79,-0.74,18327400,{"date":1403,"open":1404,"high":1397,"low":1405,"close":1245,"change":1359,"percent_change":1095,"volume":1406,"transactions":9,"vwap":1245},"2026-03-09",19.17,18.5,21087600,{"date":1408,"open":1261,"high":1409,"low":1262,"close":1321,"change":256,"percent_change":1311,"volume":1410,"transactions":9,"vwap":1321},"2026-03-06",19.49,14749900,{"date":1412,"open":1413,"high":1299,"low":1231,"close":1223,"change":234,"percent_change":1038,"volume":1414,"transactions":9,"vwap":1223},"2026-03-05",19.25,16165800,{"date":1416,"open":1328,"high":1315,"low":1293,"close":1222,"change":889,"percent_change":434,"volume":1417,"transactions":9,"vwap":1222},"2026-03-04",13774200,{"date":1419,"open":1350,"high":1420,"low":1391,"close":1328,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1328},"2026-03-03",19.059999,0.31,1.66,14308700,{"date":1425,"open":1426,"high":1253,"low":1341,"close":1365,"change":1205,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1365},"2026-03-02",18.72,-1.53,18215100,{"date":1430,"open":1355,"high":1390,"low":1431,"close":1233,"change":1087,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1233},"2026-02-27",18.41,0.96,23565400,{"date":1435,"open":1355,"high":1222,"low":1436,"close":1437,"change":1438,"percent_change":465,"volume":1439,"transactions":9,"vwap":1437},"2026-02-26",18.56,18.81,0.6,26599600,{"date":1441,"open":1442,"high":1285,"low":31,"close":1357,"change":1443,"percent_change":1056,"volume":1444,"transactions":9,"vwap":1357},"2026-02-25",17.7,0.01,48394400,{"date":1446,"open":1447,"high":1437,"low":1448,"close":1449,"change":629,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-24",18.39,18,18.2,-0.82,27599400,{"date":1453,"open":1398,"high":1454,"low":1246,"close":1327,"change":847,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1327},"2026-02-23",18.66,-1.29,17355300,{"date":1458,"open":1385,"high":1309,"low":1459,"close":1460,"change":127,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-20",18.12,18.59,1.36,19197900,{"date":1464,"open":1465,"high":1379,"low":1247,"close":1466,"change":117,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-19",18.3,18.34,-0.05,10709800,{"date":1470,"open":1371,"high":1426,"low":1471,"close":1327,"change":769,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1327},"2026-02-18",18.25,-0.76,17989700,{"date":1475,"open":1404,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-17",19.37,18.49,-0.77,-4,20393600,{"date":1482,"open":1231,"high":1483,"low":1420,"close":1484,"change":753,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-13",19.74,19.26,2.07,20576900,{"date":1488,"open":1279,"high":1484,"low":1247,"close":1489,"change":444,"percent_change":372,"volume":1490,"transactions":9,"vwap":1489},"2026-02-12",18.87,26314000,{"date":1492,"open":1493,"high":1494,"low":1170,"close":1171,"change":1467,"percent_change":575,"volume":1495,"transactions":9,"vwap":1171},"2026-02-11",19.84,19.91,14736600,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":152,"percent_change":300,"volume":1501,"transactions":9,"vwap":1500},"2026-02-10",19.6,20.42,19.81,16196400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":311,"volume":1509,"transactions":9,"vwap":1507},"2026-02-09",19.39,19.62,19.14,19.43,-0.22,16673100,{"date":1511,"open":1506,"high":1512,"low":1506,"close":1163,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1163},"2026-02-06",19.9,0.5,2.61,14950600,{"date":1517,"open":1168,"high":1518,"low":1519,"close":1261,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1261},"2026-02-05",19.94,18.78,-0.67,-3.38,24443400,{"date":1524,"open":1223,"high":1525,"low":1286,"close":1526,"change":798,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-04",20.55,19.82,4.32,31605000,{"date":1530,"open":1420,"high":1261,"low":1531,"close":1279,"change":1024,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1279},"2026-02-03",18.32,-4.09,33138600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1500,"change":257,"percent_change":517,"volume":1539,"transactions":9,"vwap":1500},"2026-02-02",19.48,19.93,19.4,28367100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1310,"change":1056,"percent_change":969,"volume":1545,"transactions":9,"vwap":1310},"2026-01-30",19.3,19.45,18.96,21546200,{"date":1547,"open":1548,"high":1155,"low":1275,"close":1504,"change":352,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1504},"2026-01-29",19.07,1.78,18153500,{"date":1552,"open":1215,"high":1210,"low":1328,"close":1301,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1301},"2026-01-28",-0.32,-1.65,16930400,{"date":1557,"open":1170,"high":1274,"low":1261,"close":1476,"change":26,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1476},"2026-01-27",-0.46,15257200,{"date":1561,"open":1536,"high":1498,"low":1542,"close":1321,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1321},"2026-01-26",0.03,0.15,14451800,{"date":1566,"open":1567,"high":1568,"low":1285,"close":1507,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1507},"2026-01-23",19.7,19.71,-0.4,-2.02,17425100,{"date":1573,"open":1574,"high":1575,"low":1163,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-22",19.67,20.2,19.83,0.3,1.54,13934900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1308,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1308},"2026-01-21",19.87,19.99,19.28,-0.27,-1.36,18332500,{"date":1589,"open":1590,"high":1182,"low":1299,"close":1168,"change":770,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1168},"2026-01-20",20.01,-2.8,19625000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1128,"change":847,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1128},"2026-01-16",20.08,20.74,19.98,-1.16,20501900,{"date":1601,"open":1121,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1478,"volume":1606,"transactions":9,"vwap":1604},"2026-01-15",21.02,20.51,20.61,-0.16,14123900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1079,"change":908,"percent_change":371,"volume":1612,"transactions":9,"vwap":1079},"2026-01-14",21.01,21.59,20.7,14343200,{"date":1614,"open":1053,"high":1196,"low":1045,"close":1094,"change":1615,"percent_change":496,"volume":1616,"transactions":9,"vwap":1094},"2026-01-13",-0.1,20012500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1205,"percent_change":1288,"volume":1623,"transactions":9,"vwap":1622},"2026-01-12",21.48,21.62,21.13,21.18,12773900,{"date":1625,"open":1626,"high":1077,"low":1063,"close":1044,"change":830,"percent_change":257,"volume":1627,"transactions":9,"vwap":1044},"2026-01-09",21.61,19442900,{"date":1629,"open":1127,"high":1037,"low":1630,"close":1631,"change":1577,"percent_change":1336,"volume":1632,"transactions":9,"vwap":1631},"2026-01-08",20.65,21.39,24546300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1197,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1197},"2026-01-07",22.14,22.16,20.93,-1.06,-4.79,18867400,{"date":1642,"open":1620,"high":1643,"low":1644,"close":1645,"change":58,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-06",22.37,21.36,22.15,2.26,18039300,{"date":1649,"open":1650,"high":1651,"low":1626,"close":1652,"change":1558,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-05",22.11,22.3,21.66,-2.08,18710500,{"date":1656,"open":1657,"high":815,"low":1658,"close":1659,"change":1605,"percent_change":960,"volume":1660,"transactions":9,"vwap":1659},"2026-01-02",22.54,22.01,22.12,19045400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":734,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-31",22.86,22.9,22.27,22.28,-2.71,9723900,{"date":1670,"open":1106,"high":1671,"low":805,"close":1664,"change":889,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1664},"2025-12-30",22.98,0.75,10809300,{"date":1675,"open":879,"high":1676,"low":805,"close":1677,"change":1359,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-29",23.28,22.73,-2.28,11566400,{"date":1681,"open":879,"high":1682,"low":1683,"close":759,"change":1047,"percent_change":1684,"volume":1685,"transactions":9,"vwap":759},"2025-12-26",23.31,23.13,0.43,6309100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":844,"change":1691,"percent_change":51,"volume":1692,"transactions":9,"vwap":844},"2025-12-24",22.99,23.27,22.97,0.23,4190900,{"date":1694,"open":1695,"high":1696,"low":1099,"close":1697,"change":847,"percent_change":608,"volume":1698,"transactions":9,"vwap":1697},"2025-12-23",23.15,23.39,22.93,10546600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":26,"percent_change":1302,"volume":1705,"transactions":9,"vwap":1704},"2025-12-22",23.49,23.65,23.09,23.17,11198500,{"date":1707,"open":1696,"high":1708,"low":1709,"close":759,"change":394,"percent_change":1024,"volume":1710,"transactions":9,"vwap":759},"2025-12-19",23.53,23.07,28443600,{"date":1712,"open":1713,"high":1714,"low":1671,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-18",23.87,24.11,23.45,-0.98,-4.01,20895200,{"date":1720,"open":689,"high":721,"low":733,"close":1023,"change":1569,"percent_change":873,"volume":1721,"transactions":9,"vwap":1023},"2025-12-17",12454000,{"date":1723,"open":1724,"high":1725,"low":788,"close":1726,"change":352,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-16",24.46,24.93,24.83,1.39,9995600,{"date":1730,"open":958,"high":1731,"low":1732,"close":1733,"change":575,"percent_change":1101,"volume":1734,"transactions":9,"vwap":1733},"2025-12-15",25.030001,24.38,24.49,12812100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1520,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-12",25.39,25.47,24.67,24.74,-2.64,9407400,{"date":1744,"open":700,"high":1015,"low":1745,"close":1746,"change":1747,"percent_change":908,"volume":1748,"transactions":9,"vwap":1746},"2025-12-11",25.11,25.41,-0.08,10515800,{"date":1750,"open":1751,"high":959,"low":1752,"close":1015,"change":1064,"percent_change":1684,"volume":1753,"transactions":9,"vwap":1015},"2025-12-10",25.34,25.13,11980400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":913,"change":1421,"percent_change":693,"volume":1759,"transactions":9,"vwap":913},"2025-12-09",24.79,25.52,24.75,10452000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-08",25.74,25.77,24.91,25.07,-0.84,-3.24,15600400,{"date":1770,"open":1771,"high":976,"low":1772,"close":1773,"change":1443,"percent_change":888,"volume":1774,"transactions":9,"vwap":1773},"2025-12-05",25.93,25.64,25.91,10225100,{"date":1776,"open":933,"high":1771,"low":1745,"close":1777,"change":382,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-04",25.9,2.82,11666100,{"date":1781,"open":923,"high":1738,"low":1782,"close":1783,"change":888,"percent_change":234,"volume":1784,"transactions":9,"vwap":1783},"2025-12-03",24.97,25.19,11970800,{"date":1786,"open":1758,"high":1787,"low":1023,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-02",25.45,25.15,0.76,3.12,15550900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":780,"change":25,"percent_change":1248,"volume":1797,"transactions":9,"vwap":780},"2025-12-01",24,24.72,23.98,14182800,{"date":1799,"open":928,"high":1023,"low":787,"close":788,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":788},"2025-11-28",0.44,1.83,6873100,{"date":1804,"open":1805,"high":1806,"low":885,"close":1796,"change":597,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1796},"2025-11-26",24.1,24.58,-1.4,22163300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":393,"percent_change":575,"volume":1815,"transactions":9,"vwap":1814},"2025-11-25",24.4,25.049999,24.2,24.32,22657500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1732,"change":662,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1732},"2025-11-24",24.049999,24.5,23.97,1.75,19135900,{"date":1824,"open":1825,"high":767,"low":803,"close":742,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":742},"2025-11-21",22.8,1.35,5.97,19349500,{"date":1830,"open":1106,"high":1831,"low":1665,"close":1832,"change":1833,"percent_change":1311,"volume":1834,"transactions":9,"vwap":1832},"2025-11-20",22.94,22.61,0.14,15566200,{"date":1836,"open":805,"high":1837,"low":1838,"close":1839,"change":847,"percent_change":1638,"volume":1840,"transactions":9,"vwap":1839},"2025-11-19",22.79,22.44,22.47,9138800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1843,"change":1605,"percent_change":838,"volume":1846,"transactions":9,"vwap":1843},"2025-11-18",22.71,23.01,22.4,11853500,{"date":1848,"open":1849,"high":741,"low":1099,"close":870,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":870},"2025-11-17",23.56,-1.66,-6.77,19877400,{"date":1854,"open":1855,"high":71,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-14",24.7,24.47,24.53,-0.45,-1.8,9788700,{"date":1862,"open":933,"high":949,"low":943,"close":710,"change":1863,"percent_change":267,"volume":1864,"transactions":9,"vwap":710},"2025-11-13",-0.23,12224900,{"date":1866,"open":781,"high":1867,"low":781,"close":1868,"change":1048,"percent_change":1330,"volume":1869,"transactions":9,"vwap":1868},"2025-11-12",25.32,25.21,10318200,{"date":1871,"open":1868,"high":1872,"low":768,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-11",25.27,24.73,-0.56,-2.21,14505700,{"date":1878,"open":614,"high":1879,"low":1880,"close":1021,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1021},"2025-11-10",26.58,25.18,-0.99,-3.77,16143200,{"date":1885,"open":956,"high":1886,"low":1887,"close":957,"change":1064,"percent_change":662,"volume":1888,"transactions":9,"vwap":957},"2025-11-07",26.33,25.82,8710800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":496,"percent_change":1392,"volume":1895,"transactions":9,"vwap":1894},"2025-11-06",26.67,26.69,26.1,26.17,9075400,{"date":1897,"open":1898,"high":966,"low":914,"close":1899,"change":744,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-05",25.94,26.64,2.7,12247700,{"date":1903,"open":1904,"high":1905,"low":1773,"close":1898,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1898},"2025-11-04",26.52,26.72,-1.07,-3.96,10081500,{"date":1910,"open":1911,"high":1912,"low":999,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-03",27.6,27.8,27.01,-0.66,-2.39,10354400,{"date":1918,"open":1919,"high":1920,"low":985,"close":1921,"change":234,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-31",27.52,27.88,27.67,0.58,14271800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":394,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-30",27.39,27.83,27.18,27.51,-0.69,10356400,{"date":1933,"open":1920,"high":1934,"low":1935,"close":1936,"change":863,"percent_change":1373,"volume":1937,"transactions":9,"vwap":1936},"2025-10-29",28.25,27.57,27.7,8931500,{"date":1939,"open":1912,"high":1940,"low":1929,"close":1941,"change":1563,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-28",28.19,28.07,0.54,7421200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":969,"percent_change":464,"volume":1950,"transactions":9,"vwap":1949},"2025-10-27",27.94,28.1,27.71,27.92,10867500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":855,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-24",28.26,28.43,27.64,27.66,-0.61,8626300,{"date":1960,"open":1961,"high":1962,"low":1921,"close":1927,"change":889,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1927},"2025-10-23",27.78,28.14,0.61,11798700,{"date":1966,"open":984,"high":1967,"low":1968,"close":1956,"change":423,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1956},"2025-10-22",27.97,26.97,-1.78,8976800,{"date":1972,"open":1973,"high":1974,"low":1921,"close":1975,"change":1513,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-21",27.73,28.5,28.16,1.81,8330400,{"date":1979,"open":1980,"high":658,"low":991,"close":1956,"change":713,"percent_change":1016,"volume":1981,"transactions":9,"vwap":1956},"2025-10-20",27.56,7049700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":647,"change":889,"percent_change":1311,"volume":1987,"transactions":9,"vwap":647},"2025-10-17",27.1,27.61,27,10955800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":984,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":984},"2025-10-16",28.69,28.73,27.09,-1.41,-4.93,24747300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1366,"percent_change":127,"volume":2002,"transactions":9,"vwap":2001},"2025-10-15",28.86,28.99,28.39,28.61,18360300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":65,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-14",27.49,28.74,27.4,28.54,4.35,21557000,{"date":2012,"open":2013,"high":2014,"low":956,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-13",26.030001,27.38,27.35,1.8,7.05,14137500,{"date":2020,"open":1984,"high":1928,"low":2021,"close":941,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":941},"2025-10-10",25.46,-1.42,-5.27,15792400,{"date":2026,"open":2027,"high":2028,"low":443,"close":1968,"change":393,"percent_change":1508,"volume":2029,"transactions":9,"vwap":1968},"2025-10-09",27.16,27.34,10128000,{"date":2031,"open":1879,"high":1928,"low":2032,"close":2033,"change":1048,"percent_change":1976,"volume":2034,"transactions":9,"vwap":2033},"2025-10-08",26.44,27.030001,20463700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":681,"change":393,"percent_change":1863,"volume":2040,"transactions":9,"vwap":681},"2025-10-07",26.78,26.84,26.2,14472800,{"date":2042,"open":2043,"high":2044,"low":2032,"close":973,"change":25,"percent_change":1380,"volume":2045,"transactions":9,"vwap":973},"2025-10-06",26.79,26.91,7705600,{"date":2047,"open":973,"high":985,"low":2048,"close":1899,"change":234,"percent_change":1438,"volume":2049,"transactions":9,"vwap":1899},"2025-10-03",26.51,10520700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1508,"percent_change":1450,"volume":2056,"transactions":9,"vwap":2055},"2025-10-02",26.76,27.15,26.42,26.48,10975400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":999,"change":1359,"percent_change":2062,"volume":2063,"transactions":9,"vwap":999},"2025-10-01",27.19,27.22,26.4,-1.95,14390400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":352,"percent_change":1226,"volume":2070,"transactions":9,"vwap":2069},"2025-09-30",26.9,27.25,26.85,27.23,7986800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2073,"change":1087,"percent_change":403,"volume":2076,"transactions":9,"vwap":2073},"2025-09-29",26.89,27.049999,26.68,9098200,{"date":2078,"open":2052,"high":2066,"low":2079,"close":966,"change":769,"percent_change":2080,"volume":2081,"transactions":9,"vwap":966},"2025-09-26",26.32,-0.52,7872200,{"date":2083,"open":2084,"high":2085,"low":443,"close":2068,"change":1190,"percent_change":527,"volume":2086,"transactions":9,"vwap":2068},"2025-09-25",27.07,27.14,10496600,{"date":2088,"open":2089,"high":2006,"low":648,"close":991,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":991},"2025-09-24",28.48,-1.03,-3.61,10197500,{"date":2094,"open":2095,"high":1998,"low":2095,"close":2096,"change":2097,"percent_change":1432,"volume":2098,"transactions":9,"vwap":2096},"2025-09-23",28.36,28.53,0.27,7382800,{"date":2100,"open":2101,"high":669,"low":1973,"close":1953,"change":1047,"percent_change":807,"volume":2102,"transactions":9,"vwap":1953},"2025-09-22",28.12,7248500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1975,"change":1747,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1975},"2025-09-19",28.28,28.3,27.99,-0.28,12697900,{"date":2111,"open":2112,"high":2106,"low":2113,"close":2114,"change":352,"percent_change":361,"volume":2115,"transactions":9,"vwap":2114},"2025-09-18",28.21,27.85,28.24,7021500,{"date":2117,"open":2118,"high":1974,"low":2119,"close":2120,"change":1087,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-17",27.77,27.69,27.9,0.65,12909300,{"date":2124,"open":2125,"high":1000,"low":2126,"close":2127,"change":25,"percent_change":1380,"volume":2128,"transactions":9,"vwap":2127},"2025-09-16",27.82,27.62,27.72,6606500,{"date":2130,"open":2131,"high":1947,"low":1936,"close":2132,"change":1508,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-15",28.040001,27.75,-0.79,8790000,{"date":2136,"open":2114,"high":2137,"low":2138,"close":1967,"change":863,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1967},"2025-09-12",28.49,27.93,-1.31,8101300,{"date":2142,"open":606,"high":2143,"low":1934,"close":2144,"change":25,"percent_change":1380,"volume":2145,"transactions":9,"vwap":2144},"2025-09-11",28.8,28.34,8055500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":669,"change":1520,"percent_change":2151,"volume":2152,"transactions":9,"vwap":669},"2025-09-10",28.42,28.57,27.59,-2.31,9094800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":908,"percent_change":1638,"volume":2159,"transactions":9,"vwap":2158},"2025-09-09",29.21,29.55,28.92,29.040001,9901500,{"date":2161,"open":554,"high":2162,"low":2163,"close":2164,"change":1443,"percent_change":1562,"volume":2165,"transactions":9,"vwap":2164},"2025-09-08",29.39,28.83,29.35,8064900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":993,"change":662,"percent_change":2171,"volume":2172,"transactions":9,"vwap":993},"2025-09-05",29.049999,29.45,28.9,1.45,8677800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2157,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2157},"2025-09-04",28.72,28.96,28.47,0.22,0.77,11584200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":460,"change":847,"percent_change":576,"volume":2186,"transactions":9,"vwap":460},"2025-09-03",29,29.2,28.51,8245400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":132,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-02",28.049999,28.97,27.79,28.94,1.4,13261900,{"date":2196,"open":1947,"high":2197,"low":595,"close":2008,"change":1072,"percent_change":403,"volume":2198,"transactions":9,"vwap":2008},"2025-08-29",28.75,12745700,{"date":2200,"open":593,"high":2157,"low":1986,"close":2201,"change":693,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-28",28.35,4.57,20139900,{"date":2205,"open":2084,"high":2206,"low":2066,"close":2207,"change":1047,"percent_change":257,"volume":2208,"transactions":9,"vwap":2207},"2025-08-27",27.26,27.11,11705200,{"date":2210,"open":2015,"high":1919,"low":2211,"close":1913,"change":1080,"percent_change":1969,"volume":2212,"transactions":9,"vwap":1913},"2025-08-26",26.93,11927900,{"date":2214,"open":2215,"high":2191,"low":2216,"close":991,"change":847,"percent_change":2217,"volume":2218,"transactions":9,"vwap":991},"2025-08-25",27.65,27.45,-0.87,8249700,{"date":2220,"open":2052,"high":2132,"low":1891,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-22",27.74,1.16,4.36,6574200,{"date":2226,"open":2054,"high":679,"low":968,"close":1879,"change":1064,"percent_change":662,"volume":2227,"transactions":9,"vwap":1879},"2025-08-21",7326200,{"date":2229,"open":2230,"high":2066,"low":2231,"close":2232,"change":1359,"percent_change":1116,"volume":2233,"transactions":9,"vwap":2232},"2025-08-20",26.8,26.36,26.47,6458900,{"date":2235,"open":2236,"high":2237,"low":2044,"close":1986,"change":889,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1986},"2025-08-19",26.95,27.36,0.63,7144300,{"date":2241,"open":966,"high":2242,"low":1892,"close":2243,"change":783,"percent_change":352,"volume":2244,"transactions":9,"vwap":2243},"2025-08-18",27.02,26.83,5769800,{"date":2246,"open":1992,"high":2027,"low":614,"close":2247,"change":394,"percent_change":526,"volume":2248,"transactions":9,"vwap":2247},"2025-08-15",26.74,6974200,{"date":2250,"open":1891,"high":1913,"low":2251,"close":2211,"change":1344,"percent_change":1478,"volume":2252,"transactions":9,"vwap":2211},"2025-08-14",26.62,6544500,{"date":2254,"open":614,"high":637,"low":614,"close":2085,"change":1942,"percent_change":1002,"volume":2255,"transactions":9,"vwap":2085},"2025-08-13",9407500,{"date":2257,"open":1777,"high":999,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-12",25.78,26.6,1.09,4.27,8843800,{"date":2264,"open":2265,"high":2266,"low":2021,"close":2267,"change":2268,"percent_change":1081,"volume":2269,"transactions":9,"vwap":2267},"2025-08-11",26.16,26.37,25.51,-0.6,7540200,{"date":2271,"open":2267,"high":2272,"low":1867,"close":2273,"change":1789,"percent_change":435,"volume":2274,"transactions":9,"vwap":2273},"2025-08-08",26.15,26.11,7075100,{"date":2276,"open":2277,"high":701,"low":1731,"close":2278,"change":352,"percent_change":1461,"volume":2279,"transactions":9,"vwap":2278},"2025-08-07",25.43,25.35,8419400,{"date":2281,"open":712,"high":923,"low":1756,"close":1009,"change":854,"percent_change":1605,"volume":2282,"transactions":9,"vwap":1009},"2025-08-06",8133200,{"date":2284,"open":2285,"high":940,"low":2286,"close":1812,"change":830,"percent_change":147,"volume":2287,"transactions":9,"vwap":1812},"2025-08-05",25.25,24.92,6281200,{"date":2289,"open":2290,"high":71,"low":2291,"close":1782,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1782},"2025-08-04",24.48,24.45,0.52,2.13,6201300,{"date":2296,"open":774,"high":927,"low":1714,"close":2291,"change":1177,"percent_change":1993,"volume":2297,"transactions":9,"vwap":2291},"2025-08-01",7929400,{"date":2299,"open":2300,"high":940,"low":691,"close":2301,"change":607,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-31",24.99,24.8,-1.2,12646000,{"date":2305,"open":692,"high":2306,"low":1725,"close":712,"change":770,"percent_change":2307,"volume":2308,"transactions":9,"vwap":712},"2025-07-30",25.8,-2.22,7181400,{"date":2310,"open":2311,"high":2013,"low":2312,"close":2313,"change":2314,"percent_change":838,"volume":2315,"transactions":9,"vwap":2313},"2025-07-29",26,25.59,25.67,-0.18,6551200,{"date":2317,"open":1762,"high":2318,"low":1015,"close":2319,"change":889,"percent_change":142,"volume":2320,"transactions":9,"vwap":2319},"2025-07-28",25.95,25.85,5896400,{"date":2322,"open":965,"high":2306,"low":2277,"close":2323,"change":117,"percent_change":854,"volume":2324,"transactions":9,"vwap":2323},"2025-07-25",25.68,6327300,{"date":2326,"open":967,"high":2327,"low":2328,"close":2329,"change":394,"percent_change":565,"volume":2330,"transactions":9,"vwap":2329},"2025-07-24",25.92,25.56,25.69,6055300,{"date":2332,"open":2323,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-23",26.049999,25.5,25.88,0.47,1.85,7220000,{"date":2340,"open":958,"high":2341,"low":1726,"close":1746,"change":1922,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1746},"2025-07-22",25.42,2.34,7841300,{"date":2345,"open":1880,"high":1783,"low":2301,"close":1726,"change":1863,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1726},"2025-07-21",-0.92,5068800,{"date":2349,"open":2350,"high":1745,"low":1795,"close":2351,"change":1421,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-18",24.96,25.059999,1.25,7173800,{"date":2355,"open":951,"high":722,"low":2356,"close":1758,"change":1072,"percent_change":2179,"volume":2357,"transactions":9,"vwap":1758},"2025-07-17",24.31,6758000,{"date":2359,"open":2360,"high":768,"low":1714,"close":951,"change":888,"percent_change":234,"volume":2361,"transactions":9,"vwap":951},"2025-07-16",24.54,5919200,{"date":2363,"open":2351,"high":2364,"low":1733,"close":774,"change":908,"percent_change":977,"volume":2365,"transactions":9,"vwap":774},"2025-07-15",25.23,6753300,{"date":2367,"open":933,"high":913,"low":2368,"close":1726,"change":214,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1726},"2025-07-14",24.66,-2.32,9451800,{"date":2372,"open":2334,"high":2373,"low":921,"close":2341,"change":908,"percent_change":2302,"volume":2374,"transactions":9,"vwap":2341},"2025-07-11",25.63,6169500,{"date":2376,"open":2323,"high":2377,"low":2312,"close":965,"change":1064,"percent_change":1684,"volume":2378,"transactions":9,"vwap":965},"2025-07-10",26.27,7606900,{"date":2380,"open":1887,"high":2318,"low":2381,"close":2382,"change":2314,"percent_change":838,"volume":2383,"transactions":9,"vwap":2382},"2025-07-09",25.28,25.62,6354100,{"date":2385,"open":1757,"high":2386,"low":2387,"close":2306,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2306},"2025-07-08",26.02,25.26,0.46,1.82,7986900,{"date":2392,"open":975,"high":2393,"low":2394,"close":1751,"change":1914,"percent_change":917,"volume":2395,"transactions":9,"vwap":1751},"2025-07-07",25.96,25.22,6716100,{"date":2397,"open":2398,"high":2399,"low":678,"close":2311,"change":1563,"percent_change":1922,"volume":2400,"transactions":9,"vwap":2311},"2025-07-03",26.08,26.26,4740200,{"date":2402,"open":959,"high":2393,"low":2285,"close":2319,"change":157,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2319},"2025-07-02",1.37,8496200,{"date":2406,"open":2356,"high":1887,"low":899,"close":2334,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2334},"2025-07-01",1.04,4.25,13488100,{"date":2411,"open":1764,"high":958,"low":2412,"close":1724,"change":908,"percent_change":977,"volume":2413,"transactions":9,"vwap":1724},"2025-06-30",24.35,11116800,{"date":2415,"open":1740,"high":1782,"low":1023,"close":689,"change":112,"percent_change":486,"volume":2416,"transactions":9,"vwap":689},"2025-06-27",13832100,{"date":2418,"open":722,"high":743,"low":1856,"close":2419,"change":1087,"percent_change":43,"volume":2420,"transactions":9,"vwap":2419},"2025-06-26",24.71,6869100,{"date":2422,"open":2423,"high":915,"low":2356,"close":1857,"change":117,"percent_change":854,"volume":2424,"transactions":9,"vwap":1857},"2025-06-25",24.55,8128400,{"date":2426,"open":2427,"high":915,"low":928,"close":2360,"change":2238,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2360},"2025-06-24",24.25,2.63,7644300,{"date":2431,"open":1796,"high":906,"low":1715,"close":2432,"change":322,"percent_change":576,"volume":2433,"transactions":9,"vwap":2432},"2025-06-23",23.91,9454400,{"date":2435,"open":1724,"high":1758,"low":775,"close":1714,"change":506,"percent_change":1205,"volume":2436,"transactions":9,"vwap":1714},"2025-06-20",19507300,{"date":2438,"open":720,"high":900,"low":1805,"close":750,"change":1380,"percent_change":1858,"volume":2439,"transactions":9,"vwap":750},"2025-06-18",8659400,{"date":2441,"open":2442,"high":2419,"low":1813,"close":907,"change":1863,"percent_change":2443,"volume":2444,"transactions":9,"vwap":907},"2025-06-17",24.36,-0.94,5796700,{"date":2446,"open":1818,"high":951,"low":1796,"close":774,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":774},"2025-06-16",0.68,2.85,8030100,{"date":2451,"open":1811,"high":2452,"low":2453,"close":787,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":787},"2025-06-13",24.59,23.76,-0.9,-3.64,7084700,{"date":2458,"open":1758,"high":1764,"low":927,"close":1740,"change":1747,"percent_change":1553,"volume":2459,"transactions":9,"vwap":1740},"2025-06-12",5665400,{"date":2461,"open":2021,"high":2021,"low":2419,"close":2462,"change":1400,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-11",24.82,-2.9,6240300,{"date":2466,"open":1783,"high":2329,"low":1765,"close":2328,"change":1800,"percent_change":1821,"volume":2467,"transactions":9,"vwap":2328},"2025-06-10",9364400,{"date":2469,"open":2267,"high":959,"low":71,"close":2470,"change":393,"percent_change":847,"volume":2471,"transactions":9,"vwap":2470},"2025-06-09",25.12,11835700,{"date":2473,"open":71,"high":2474,"low":743,"close":1880,"change":1048,"percent_change":1330,"volume":2475,"transactions":9,"vwap":1880},"2025-06-06",25.3,12430000,{"date":2477,"open":1880,"high":913,"low":2478,"close":1855,"change":1010,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1855},"2025-06-05",24.61,-1.91,12250000,{"date":2482,"open":2021,"high":2483,"low":1745,"close":1880,"change":322,"percent_change":2133,"volume":2484,"transactions":9,"vwap":1880},"2025-06-04",25.71,12721300,{"date":2486,"open":2462,"high":1738,"low":703,"close":913,"change":2336,"percent_change":2487,"volume":2488,"transactions":9,"vwap":913},"2025-06-03",1.89,8393500,{"date":2490,"open":943,"high":710,"low":2291,"close":1764,"change":1443,"percent_change":888,"volume":2491,"transactions":9,"vwap":1764},"2025-06-02",9587800,{"date":2493,"open":691,"high":1731,"low":1811,"close":2494,"change":1467,"percent_change":322,"volume":2495,"transactions":9,"vwap":2494},"2025-05-30",24.9,16298100,{"date":2497,"open":2498,"high":1777,"low":2499,"close":958,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":958},"2025-05-29",23.82,23.59,-2.25,-8.27,26462900,{"date":2504,"open":2505,"high":2201,"low":984,"close":984,"change":1345,"percent_change":2506,"volume":2507,"transactions":9,"vwap":984},"2025-05-28",28.15,-4.02,17503400,{"date":2509,"open":2510,"high":2177,"low":1962,"close":2144,"change":807,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2144},"2025-05-27",28.44,1.29,10306000,{"date":2514,"open":2515,"high":2516,"low":1980,"close":626,"change":2080,"percent_change":2517,"volume":2518,"transactions":9,"vwap":626},"2025-05-23",27.68,28.13,-1.82,7663100,{"date":2520,"open":1974,"high":2197,"low":593,"close":1974,"change":1380,"percent_change":872,"volume":2521,"transactions":9,"vwap":1974},"2025-05-22",5729400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2001,"change":863,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2001},"2025-05-21",28.84,29.24,28.55,-1.28,7584800,{"date":2530,"open":2531,"high":2532,"low":2143,"close":2533,"change":1248,"percent_change":823,"volume":2534,"transactions":9,"vwap":2533},"2025-05-20",29.1,29.48,28.98,7766800,{"date":2536,"open":2524,"high":2537,"low":2538,"close":2531,"change":1508,"percent_change":290,"volume":2539,"transactions":9,"vwap":2531},"2025-05-19",29.13,28.78,6836400,{"date":2541,"open":2170,"high":2542,"low":2543,"close":2544,"change":1942,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-16",29.37,28.88,29.32,1.88,7803100,{"date":2548,"open":593,"high":2190,"low":2201,"close":2538,"change":881,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2538},"2025-05-15",0.45,7929200,{"date":2552,"open":2143,"high":2192,"low":2008,"close":603,"change":2553,"percent_change":1858,"volume":2554,"transactions":9,"vwap":603},"2025-05-14",-0.13,7216600,{"date":2556,"open":1934,"high":2557,"low":1962,"close":2538,"change":2292,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2538},"2025-05-13",28.95,1.84,7115600,{"date":2561,"open":596,"high":2562,"low":2516,"close":1953,"change":2016,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1953},"2025-05-12",29.059999,6.8,10452800,{"date":2566,"open":1891,"high":668,"low":2567,"close":2568,"change":881,"percent_change":58,"volume":2569,"transactions":9,"vwap":2568},"2025-05-09",26.41,26.46,7595500,{"date":2571,"open":1893,"high":1007,"low":678,"close":1886,"change":1048,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1886},"2025-05-08",1.86,5941800,{"date":2575,"open":1014,"high":1777,"low":2277,"close":2319,"change":2178,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2319},"2025-05-07",0.86,5702100,{"date":2579,"open":2382,"high":1898,"low":1015,"close":2373,"change":1585,"percent_change":608,"volume":2580,"transactions":9,"vwap":2373},"2025-05-06",5308400,{"date":2582,"open":2258,"high":2039,"low":914,"close":1777,"change":1467,"percent_change":394,"volume":2583,"transactions":9,"vwap":1777},"2025-05-05",4577300,{"date":2585,"open":1771,"high":2398,"low":2586,"close":2318,"change":516,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2318},"2025-05-02",25.79,2.21,5669300,{"date":2590,"open":2313,"high":2335,"low":940,"close":1737,"change":2314,"percent_change":838,"volume":2591,"transactions":9,"vwap":1737},"2025-05-01",6525800,{"date":2593,"open":2286,"high":2313,"low":2286,"close":766,"change":1056,"percent_change":2594,"volume":2595,"transactions":9,"vwap":766},"2025-04-30",0.2,6202800,{"date":2597,"open":2351,"high":2373,"low":2351,"close":1757,"change":881,"percent_change":235,"volume":2598,"transactions":9,"vwap":1757},"2025-04-29",5320900,{"date":2600,"open":2381,"high":711,"low":2601,"close":1737,"change":1064,"percent_change":1800,"volume":2602,"transactions":9,"vwap":1737},"2025-04-28",25.02,5256000,{"date":2604,"open":2605,"high":1757,"low":2351,"close":2381,"change":1467,"percent_change":322,"volume":2606,"transactions":9,"vwap":2381},"2025-04-25",25.33,5023200,{"date":2608,"open":1740,"high":2278,"low":2423,"close":2605,"change":744,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2605},"2025-04-24",2.84,6542700,{"date":2612,"open":1745,"high":959,"low":1733,"close":768,"change":2549,"percent_change":2572,"volume":2613,"transactions":9,"vwap":768},"2025-04-23",7288000,{"date":184,"open":922,"high":2427,"low":797,"close":750,"change":234,"percent_change":403,"volume":2615,"transactions":9,"vwap":750},6415600]