[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HP":3,"homepage-market-summary":36,"stock-historical-HP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Helmerich & Payne, Inc.","NYSE",null,"DRILLING OIL & GAS WELLS","Helmerich & Payne Inc provides performance-driven drilling solutions and technologies to make hydrocarbon recovery safer and more economical for oil and gas exploration and production companies. Focusing on the drilling segment, its technology services develop and commercialize solutions that improve drilling efficiency, accuracy, and wellbore quality and placement. The company operates through North America Solutions, International Solutions, and Offshore Solutions segments. The North America segment runs a technologically advanced AC drive drilling rig fleet in the U.S., with a presence in shale and unconventional basins, while the Offshore Solutions segment, operating rigs on fixed-leg and floating platforms, generates the majority of revenue.","15,700","Tulsa, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.5934,1,"Quarterly","2026-11-18",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},40.13,38.44,40.73,38.24,38.56,1.57,4.07,1200082.159598,20317,40.1254,48.17,21.73,1402527.848648737,69.6,11584,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":17,"page_size":180,"total_pages":17,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},14.65,1626802,593782890.010833,102.68,"2025-04-23",[188,189,199,210,221,231,241,252,262,273,284,295,306,317,328,338,348,358,368,379,390,400,411,421,432,442,453,463,474,485,496,505,516,526,535,546,557,567,578,587,598,608,619,629,640,649,660,670,678,687,698,708,718,728,737,747,755,760,769,776,783,792,801,807,816,825,834,842,851,858,866,875,884,892,900,907,914,922,931,939,948,957,965,972,980,988,995,1001,1009,1015,1024,1030,1037,1043,1051,1059,1067,1075,1082,1091,1098,1106,1114,1122,1130,1139,1146,1154,1161,1170,1176,1183,1191,1199,1206,1214,1221,1225,1232,1238,1246,1253,1260,1268,1277,1282,1290,1295,1300,1309,1315,1321,1328,1333,1339,1345,1350,1357,1364,1370,1377,1383,1390,1396,1401,1407,1411,1417,1424,1429,1437,1444,1450,1455,1461,1467,1471,1478,1484,1491,1497,1501,1507,1512,1516,1524,1532,1541,1546,1552,1559,1564,1570,1574,1583,1590,1596,1600,1606,1612,1618,1624,1631,1639,1647,1656,1664,1671,1677,1682,1690,1696,1703,1711,1718,1725,1731,1738,1745,1752,1759,1767,1774,1782,1790,1797,1806,1813,1817,1824,1832,1839,1844,1852,1857,1866,1875,1882,1890,1898,1907,1911,1918,1925,1932,1939,1947,1953,1960,1966,1972,1976,1983,1988,1996,2003,2009,2015,2024,2031,2037,2044,2051,2058,2066,2072,2081,2087,2096,2102,2108,2116,2121,2129,2135,2142,2149,2158,2166,2173,2180,2189,2197,2205,2213,2219,2225,2230,2235,2244,2251,2258,2264,2270,2278,2284,2289,2297,2305,2312,2319,2326,2334,2342,2350,2358,2366,2374,2380,2386,2393,2401,2410,2417,2424,2430,2438,2445,2452,2461,2470,2477,2483,2490,2498,2503,2508,2514,2521,2527,2536,2539,2545,2551,2559,2566,2574,2581,2588,2594,2602,2608,2616,2622,2629,2634,2642,2648,2654,2661,2665,2671,2678,2683,2690,2695,2702,2709,2715,2721,2727,2733,2738,2744,2748,2754,2758,2764,2771,2776,2782,2787,2795,2802,2807,2814,2819,2826,2833,2841,2845,2852,2857,2863,2870],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",37.99,39.06,37.865,0.36,0.94,1045601.053171,19998,38.5416,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",37.13,38.395,36.76,38.2,1.06,2.85,720035.69763,17752,38.082,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",36.74,37.485,36.4,37.14,0.53,1.45,874366.497663,14192,37.144,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",36.61,37.185,36.17,-0.86,-2.3,1027328.150556,17475,36.6964,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",39,37.09,37.47,-1.1,-2.85,1724794.745835,24372,37.6927,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",39.4,40.04,38.55,38.57,-1.25,-3.14,1055747.675396,16718,38.8606,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":44,"volume":259,"transactions":260,"vwap":261},"2026-09-24",39.98,40.025,39.01,39.82,0.26,865525.091579,16831,39.7066,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",40.19,40.84,39.235,39.56,-0.23,-0.58,1103354.578361,13362,39.5572,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",39.72,40.775,39.545,39.79,-0.5,-1.24,932286.196937,16665,40.1209,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",40.44,40.85,39.7,40.29,-0.62,-1.52,729898.734141,15031,40.2493,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",41.36,41.515,40.9,40.91,-0.55,-1.33,2658412.903271,15058,40.9829,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",41.81,42.7,41.28,41.46,-0.2,-0.48,972413.895469,15179,41.6346,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",43.11,43.61,41.155,41.66,-1.79,-4.12,1259514.282637,18965,42.0926,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",42.85,43.53,43.45,0.82,1.92,984826.590043,18096,43.3047,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",44.48,42.135,42.63,-1.41,-3.2,1216394.394618,22514,42.7137,{"date":349,"open":340,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",44.92,43.75,44.04,-0.52,-1.17,709303.44868,14575,44.1103,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":122,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",45,45.1,43.585,44.56,0.79,1161434.853424,19558,44.3281,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",44.97,45.5901,43.95,44.21,0.5,1.14,1168425.969913,22024,44.3017,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",44.94,45.56,43.64,43.71,-0.65,-1.47,1321250.865548,18491,44.1567,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":386,"volume":397,"transactions":398,"vwap":399},"2026-09-04",44.59,44.82,44,44.36,-0.66,863839.69497,18355,44.2769,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",47.74,48,44.96,45.02,-2.62,-5.5,1135466.346842,21268,45.6663,{"date":412,"open":413,"high":31,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",45.68,45.34,47.64,1.43,3.09,1839695.753162,30972,47.2955,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",44.45,46.53,43.9953,46.21,2.63,6.03,2275014.46737,31060,45.7271,{"date":433,"open":320,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",44.98,43.21,43.58,1.03,2.42,1520863.47601,18186,43.7281,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",42.34,42.9,41.94,42.55,0.13,0.31,952989.797079,15794,42.5574,{"date":454,"open":311,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",43.13,41.03,42.42,1.02,2.46,2668536.844355,20281,42.2297,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",41.51,42.105,40.8466,41.4,-0.68,-1.62,1505011.749818,19919,41.3207,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",41.71,42.4,41.57,42.08,-0.41,-0.96,1017989.929739,14664,42.0756,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",42.99,43.325,42.04,42.49,-1.06,-2.43,622500.395471,14328,42.4629,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":301,"percent_change":247,"volume":502,"transactions":503,"vwap":504},"2026-08-21",44.33,44.9,43.28,43.55,928583.539394,14251,43.6737,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",44.18,44.47,43.63,44.1,0.34,0.78,984874.532631,17098,44.0353,{"date":517,"open":395,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",44.755,43.48,43.76,-0.43,-0.97,756576.011201,15416,43.9422,{"date":527,"open":360,"high":360,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",44.13,44.19,-0.53,-1.19,927718.746868,16530,44.3462,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",44.58,44.8,43.83,44.72,0.52,1.18,1042033.637254,15841,44.4387,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",43.42,44.645,43.1674,44.2,1.13,2.62,966947.40153,17414,44.2151,{"date":558,"open":559,"high":560,"low":466,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",42.21,43.44,43.07,0.1,0.23,1195886.575554,18148,42.9831,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",42.11,43.14,41.6333,42.97,0.41,0.96,1106224.693153,17747,42.7927,{"date":579,"open":322,"high":487,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",41.165,42.56,0.69,1.65,2534161.948398,24900,42.4257,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",38.15,41.91,37.985,41.87,4.77,12.86,3581120.287604,40512,41.4193,{"date":599,"open":600,"high":235,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",36.69,36.45,37.1,0.03,0.08,1296620.123181,18526,37.0881,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",35.52,37.855,34.38,37.07,3.79,11.39,2585144.856157,34370,37.2132,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",34.63,33.27,33.28,-1.21,-3.51,874441.871529,17236,33.5108,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",34.28,34.74,33.67,34.49,0.33,0.97,1063751.857068,17126,34.3815,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":480,"percent_change":531,"volume":646,"transactions":647,"vwap":648},"2026-08-03",33.86,34.22,33.3,34.16,1013966.508103,18521,33.9936,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",33.93,34.8,33.65,34.57,0.8,2.37,823589.886254,15257,34.4307,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":449,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",33.94,33.99,33.23,33.77,0.93,891227.545217,14264,33.6882,{"date":671,"open":631,"high":672,"low":673,"close":674,"change":122,"percent_change":205,"volume":675,"transactions":676,"vwap":677},"2026-07-29",34.52,33.255,33.46,1105721.91935,20285,33.4995,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":353,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",34,32.575,33.11,-1.55,1106564.303362,20401,33.0813,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",34.59,35.34,33.58,33.63,-1.71,-4.84,938658.999252,15801,33.9503,{"date":699,"open":700,"high":701,"low":702,"close":690,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",35.01,35.925,34.86,0.27,0.77,909197.454314,16910,35.3552,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":313,"volume":715,"transactions":716,"vwap":717},"2026-07-23",35.81,36.07,34.92,35.07,-0.17,743726.210543,14209,35.1817,{"date":719,"open":720,"high":610,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",34.94,34.88,35.24,0.65,1.88,1131110.030723,15966,35.1787,{"date":729,"open":730,"high":731,"low":692,"close":689,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",34.04,34.76,0.9,2.67,725518.673902,11978,34.4676,{"date":738,"open":739,"high":740,"low":633,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",33.88,34.315,33.69,-0.45,-1.32,616116.159005,12062,33.8907,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":117,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-17",33.98,34.27,33.42,34.14,2.15,1095000,{"date":756,"open":757,"high":758,"low":757,"close":751,"change":603,"percent_change":137,"volume":759,"transactions":9,"vwap":751},"2026-07-16",33.060001,34.09,960900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",33.79,34.060001,32.6,33.39,-0.35,-1.04,1113500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":268,"percent_change":469,"volume":775,"transactions":9,"vwap":774},"2026-07-14",34.48,34.67,33.48,33.74,863200,{"date":777,"open":778,"high":779,"low":774,"close":780,"change":781,"percent_change":334,"volume":782,"transactions":9,"vwap":780},"2026-07-13",33.84,34.64,33.97,0.64,1187800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",33.080002,33.38,32.88,33.33,0.58,1.77,1037400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",32.69,32.92,32.14,32.75,-0.25,-0.76,859000,{"date":802,"open":796,"high":803,"low":796,"close":804,"change":156,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-08",33.36,33,3.68,1275300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",31.059999,32.19,30.91,31.83,1.3,4.26,1747700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",31.049999,31.81,30.4,30.53,-0.77,-2.46,1308300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",31.17,31.7,30.93,31.3,0.38,1.23,1301600,{"date":835,"open":787,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",33.2,30.75,30.92,-1.82,-5.56,1554000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",33.37,33.76,32.72,32.74,-0.61,-1.83,1014900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":742,"percent_change":302,"volume":857,"transactions":9,"vwap":856},"2026-06-29",33.19,33.95,33.049999,33.35,1194800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":290,"volume":865,"transactions":9,"vwap":863},"2026-06-26",33.6,33.89,32.93,33.8,-0.21,3473900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",32.46,34.17,32.33,34.0099983,1.25,3.82,1381000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",34.65,34.78,32.55,32.76,-2.83,-7.95,1773900,{"date":885,"open":886,"high":887,"low":731,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",34.98,35.87,35.59,0.14,0.39,886600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":79,"volume":899,"transactions":9,"vwap":897},"2026-06-22",35.099998,35.49,34.12,35.45,0.48,817500,{"date":901,"open":902,"high":902,"low":665,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",35.73,34.97,-0.81,-2.26,2141700,{"date":908,"open":909,"high":223,"low":910,"close":911,"change":269,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-17",36.46,35.57,35.78,-1.6,764300,{"date":915,"open":916,"high":215,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",36.59,36.02,36.36,-0.64,-1.73,1427700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",37.72,38.49,36.97,37,-2.25,-5.73,1859200,{"date":932,"open":933,"high":254,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",38.89,38.88,39.25,0.06,0.15,691300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",40,40.27,38.76,39.19,-0.18,-0.46,846400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",38.39,39.5,38.11,39.37,1.46,3.85,889600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":248,"volume":964,"transactions":9,"vwap":962},"2026-06-09",38.87,39.12,36.95,37.91,-1.23,1031300,{"date":966,"open":22,"high":288,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",38.13,39.14,1.68,4.48,1348600,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",39.6,37.41,37.46,-2.14,-5.4,709300,{"date":981,"open":982,"high":983,"low":984,"close":974,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-06-04",37.92,39.89,37.84,1.16,3.02,1157000,{"date":989,"open":951,"high":990,"low":991,"close":22,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":22},"2026-06-03",39.67,38.35,-0.92,-2.34,1394800,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":448,"percent_change":635,"volume":1000,"transactions":9,"vwap":999},"2026-06-02",38.93,40.029999,39.36,969700,{"date":1002,"open":1003,"high":1004,"low":950,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",38.97,39.54,39.23,1.08,2.83,1208200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":589,"change":604,"percent_change":78,"volume":1014,"transactions":9,"vwap":589},"2026-05-29",37.86,38.34,37.63,1412900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-28",38.64,38.9,37.049999,38.07,-0.42,-1.09,1280100,{"date":1025,"open":1026,"high":1026,"low":991,"close":925,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":925},"2026-05-27",39.51,-1.76,-4.37,1086100,{"date":1031,"open":257,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":666,"volume":1036,"transactions":9,"vwap":1034},"2026-05-26",40.97,39.26,40.25,0.37,1138100,{"date":1038,"open":974,"high":941,"low":1039,"close":1040,"change":703,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",38.96,39.88,0.68,983200,{"date":1044,"open":287,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",41.39,38.85,39.61,-1.27,-3.11,914000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":714,"volume":1058,"transactions":9,"vwap":1056},"2026-05-20",41.32,41.58,40.23,40.88,-0.07,892200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":269,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",41.69,41.82,40.71,40.95,-1.4,1043100,{"date":1068,"open":1069,"high":1070,"low":959,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",39.15,41.78,41.53,2.03,5.14,1911400,{"date":1076,"open":1077,"high":1026,"low":1078,"close":951,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":951},"2026-05-15",39.48,38.69,0.11,0.28,1157600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",38.6,39.76,38.52,39.39,1.15,3.01,828100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":24,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":24},"2026-05-13",39.24,37.64,-0.93,-2.37,984400,{"date":1099,"open":933,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",39.3,38.21,39.17,0.54,1.4,789400,{"date":1107,"open":1108,"high":960,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",38.3,38.0099983,38.63,0.85,2.25,1047600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":168,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-08",36.73,38.040001,35.98,37.78,2.38,1315500,{"date":1123,"open":1124,"high":991,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",37.38,35.43,36.9,-2.93,-7.36,2865500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",39.81,40.59,39.35,39.83,-1.7,-4.09,1365500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1071,"change":168,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1071},"2026-05-05",40.34,41.68,40.060001,2.16,1243500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1103,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",40.3,40.81,39.65,40.65,0.22,953700,{"date":1155,"open":941,"high":1151,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-01",39.32,40.43,0.05,0.12,998300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",40.2,41.14,39.91,40.38,-0.67,-1.63,1320400,{"date":1171,"open":1085,"high":1172,"low":243,"close":1173,"change":1174,"percent_change":970,"volume":1175,"transactions":9,"vwap":1173},"2026-04-29",41.099998,41.049999,1.76,1080100,{"date":1177,"open":1178,"high":1179,"low":1078,"close":1180,"change":127,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-28",39.099998,39.69,39.29,1.63,902800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":512,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",38.7,39.049999,38.37,38.66,0.3,999000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":512,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-24",38.43,38.79,37.75,38.36,2.08,1325000,{"date":1200,"open":918,"high":1201,"low":1202,"close":1203,"change":156,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-23",37.66,36.060001,37.58,3.21,919700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":512,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-22",35.84,36.72,35.67,36.41,2.19,892600,{"date":1215,"open":642,"high":1216,"low":762,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",35.65,35.63,1.96,5.82,1660700,{"date":1222,"open":1223,"high":854,"low":804,"close":633,"change":603,"percent_change":137,"volume":1224,"transactions":9,"vwap":633},"2026-04-20",33.68,801800,{"date":1226,"open":1227,"high":739,"low":847,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",33.83,33.64,-1.3,-3.72,1409000,{"date":1233,"open":1234,"high":1235,"low":1234,"close":720,"change":1236,"percent_change":872,"volume":1237,"transactions":9,"vwap":720},"2026-04-16",34.5,35.48,0.43,992100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":156,"volume":1245,"transactions":9,"vwap":1243},"2026-04-15",34.080002,35.18,34.040001,34.51,0.4,809700,{"date":1247,"open":1248,"high":887,"low":1249,"close":1250,"change":1168,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-14",35.54,34.049999,34.11,-4.56,1242900,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":205,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-13",35.049999,36.2,35.74,3.06,1000600,{"date":1261,"open":1262,"high":1263,"low":654,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-10",34.89,35.38,34.68,-0.54,-1.53,580700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-09",35.42,36.22,35.14,35.22,-0.14,-0.4,1389100,{"date":1278,"open":1250,"high":1270,"low":774,"close":1279,"change":353,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-08",35.36,-1.45,1710400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":574,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-07",35.16,36.029999,35.13,35.88,2.75,1013100,{"date":1291,"open":1234,"high":1273,"low":1292,"close":712,"change":1079,"percent_change":1293,"volume":1294,"transactions":9,"vwap":712},"2026-04-06",34.47,0.32,654700,{"date":1296,"open":1241,"high":1257,"low":1297,"close":1298,"change":703,"percent_change":512,"volume":1299,"transactions":9,"vwap":1298},"2026-04-02",34.35,34.81,735000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",35.47,35.85,34.23,34.54,-1.49,-4.14,1292000,{"date":1310,"open":1311,"high":1312,"low":1241,"close":1285,"change":1313,"percent_change":216,"volume":1314,"transactions":9,"vwap":1285},"2026-03-31",35.89,36.6,0.19,1527700,{"date":1316,"open":1317,"high":1318,"low":910,"close":1208,"change":1319,"percent_change":226,"volume":1320,"transactions":9,"vwap":1208},"2026-03-30",36.75,36.81,-0.31,927300,{"date":1322,"open":1323,"high":1124,"low":1324,"close":1325,"change":93,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-27",36.82,35.93,36.15,-2.17,1817100,{"date":1329,"open":918,"high":215,"low":1271,"close":961,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":961},"2026-03-26",0.59,1.62,1171500,{"date":1334,"open":1335,"high":1336,"low":917,"close":918,"change":992,"percent_change":1337,"volume":1338,"transactions":9,"vwap":918},"2026-03-25",36.87,37.53,-2.47,1777000,{"date":1340,"open":1341,"high":1342,"low":1116,"close":1343,"change":937,"percent_change":1244,"volume":1344,"transactions":9,"vwap":1343},"2026-03-24",37.12,37.87,37.28,1568000,{"date":1346,"open":1202,"high":1347,"low":1202,"close":201,"change":723,"percent_change":1348,"volume":1349,"transactions":9,"vwap":201},"2026-03-23",37.65,1.78,1547000,{"date":1351,"open":1352,"high":927,"low":1353,"close":1354,"change":216,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-20",36.83,35.91,36.48,1.47,2380600,{"date":1358,"open":1287,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":848,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",36.96,35.72,35.95,-0.22,2051800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":225,"change":107,"percent_change":26,"volume":1369,"transactions":9,"vwap":225},"2026-03-18",35.6,36.53,35.28,1540700,{"date":1371,"open":1372,"high":1353,"low":1373,"close":1374,"change":574,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-17",35.12,34.82,35.61,2.77,1164000,{"date":1378,"open":652,"high":1379,"low":854,"close":877,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":877},"2026-03-16",36.0099983,-1,-2.81,1671000,{"date":1384,"open":1385,"high":1324,"low":1386,"close":1216,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1216},"2026-03-13",33.66,33.51,1.8,5.32,1507600,{"date":1391,"open":621,"high":772,"low":773,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-12",33.85,-0.89,-2.56,1153800,{"date":1397,"open":672,"high":1398,"low":854,"close":632,"change":1362,"percent_change":1399,"volume":1400,"transactions":9,"vwap":632},"2026-03-11",35.040001,-0.63,1158300,{"date":1402,"open":1250,"high":1403,"low":651,"close":1404,"change":1330,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-10",35.56,34.96,1.72,1838100,{"date":1408,"open":780,"high":621,"low":757,"close":1409,"change":1080,"percent_change":333,"volume":1410,"transactions":9,"vwap":1409},"2026-03-09",34.37,1614500,{"date":1412,"open":1413,"high":1292,"low":674,"close":758,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":758},"2026-03-06",34.15,-0.04,-0.12,1291100,{"date":1418,"open":1419,"high":1420,"low":682,"close":1421,"change":1422,"percent_change":301,"volume":1423,"transactions":9,"vwap":1421},"2026-03-05",34.34,34.44,34.13,-0.19,1485600,{"date":1425,"open":1426,"high":1373,"low":691,"close":1427,"change":194,"percent_change":205,"volume":1428,"transactions":9,"vwap":1427},"2026-03-04",33.62,34.32,1188900,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",34.99,33.56,33.96,-1.13,-3.22,1535800,{"date":1438,"open":1379,"high":1439,"low":612,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",36.33,35.09,-0.13,-0.37,1545100,{"date":1445,"open":1446,"high":1368,"low":1447,"close":1273,"change":127,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1273},"2026-02-27",34.73,34.25,1.82,1661100,{"date":1451,"open":1452,"high":1453,"low":765,"close":689,"change":635,"percent_change":574,"volume":1454,"transactions":9,"vwap":689},"2026-02-26",33.71,35.0099983,1177400,{"date":1456,"open":1272,"high":1272,"low":1457,"close":1458,"change":313,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",33.5,34.26,-1.38,1122800,{"date":1462,"open":1368,"high":1279,"low":1463,"close":632,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":632},"2026-02-24",34.41,-0.39,-1.11,1256700,{"date":1468,"open":1469,"high":1208,"low":1262,"close":1286,"change":279,"percent_change":1065,"volume":1470,"transactions":9,"vwap":1286},"2026-02-23",35.32,1586300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1217,"change":1476,"percent_change":992,"volume":1477,"transactions":9,"vwap":1217},"2026-02-20",35.55,35.7,34.77,-0.33,1644000,{"date":1479,"open":1431,"high":1480,"low":731,"close":1481,"change":156,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-19",36.12,35.96,3.36,1970600,{"date":1485,"open":645,"high":1486,"low":861,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-18",35.02,34.79,1.48,4.44,1700300,{"date":1492,"open":1426,"high":1493,"low":1494,"close":1495,"change":1079,"percent_change":635,"volume":1496,"transactions":9,"vwap":1495},"2026-02-17",33.78,32.57,33.31,1407900,{"date":1498,"open":1499,"high":863,"low":810,"close":836,"change":635,"percent_change":17,"volume":1500,"transactions":9,"vwap":836},"2026-02-13",32.34,2207300,{"date":1502,"open":752,"high":631,"low":1503,"close":1504,"change":1280,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-12",31.94,32.87,-4.22,2587200,{"date":1508,"open":1509,"high":1510,"low":869,"close":1427,"change":137,"percent_change":258,"volume":1511,"transactions":9,"vwap":1427},"2026-02-11",35,35.3,2558500,{"date":1513,"open":1366,"high":1216,"low":763,"close":1304,"change":1514,"percent_change":1307,"volume":1515,"transactions":9,"vwap":1304},"2026-02-10",-1.48,2800500,{"date":1517,"open":1518,"high":1519,"low":690,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-09",36,36.64,35.71,-0.26,-0.72,1977300,{"date":1525,"open":1526,"high":1527,"low":1223,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-06",34.18,36.27,35.97,1.44,4.17,2139500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-05",34.099998,35.44,33.099998,34.53,-1.88,-5.16,3977200,{"date":1542,"open":1474,"high":1116,"low":1475,"close":1211,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1211},"2026-02-04",0.92,2.59,3077000,{"date":1547,"open":1463,"high":1548,"low":1427,"close":895,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":895},"2026-02-03",35.64,1.24,3.62,1695400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1447,"change":1035,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1447},"2026-02-02",32.81,34.7,32.78,1.09,1887000,{"date":1560,"open":1561,"high":749,"low":1562,"close":739,"change":59,"percent_change":216,"volume":1563,"transactions":9,"vwap":739},"2026-01-30",33.09,32.58,1757600,{"date":1565,"open":680,"high":1555,"low":1556,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-29",33.7,0.6,1.81,2176800,{"date":1571,"open":1493,"high":1572,"low":870,"close":1536,"change":1362,"percent_change":396,"volume":1573,"transactions":9,"vwap":1536},"2026-01-28",33.92,1907800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-27",32.9,33.44,32.53,33.32,0.86,2.65,1882800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":868,"change":1588,"percent_change":374,"volume":1589,"transactions":9,"vwap":868},"2026-01-26",32.67,33.24,31.82,0.16,2572400,{"date":1591,"open":773,"high":1534,"low":1592,"close":1593,"change":1399,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-23",32.23,32.3,-1.91,1611000,{"date":1597,"open":797,"high":1457,"low":868,"close":862,"change":1598,"percent_change":94,"volume":1599,"transactions":9,"vwap":862},"2026-01-22",-0.08,1492200,{"date":1601,"open":797,"high":1566,"low":1602,"close":1603,"change":437,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-21",32.64,33.0099983,3.22,1792000,{"date":1607,"open":1593,"high":1608,"low":1609,"close":1610,"change":1275,"percent_change":280,"volume":1611,"transactions":9,"vwap":1610},"2026-01-20",32.7,31.8,31.98,1417600,{"date":1613,"open":1614,"high":1615,"low":810,"close":1616,"change":1079,"percent_change":511,"volume":1617,"transactions":9,"vwap":1616},"2026-01-16",32.44,32.63,32.38,945500,{"date":1619,"open":1587,"high":1585,"low":1620,"close":1621,"change":1622,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-15",31.4,32.27,0,2241700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1621,"change":17,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1621},"2026-01-14",31.55,32.97,31.52,3.2,1535500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":582,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-13",31.1,31.69,30.82,31.27,2.26,1458300,{"date":1640,"open":820,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-12",30.66,29.96,30.58,-0.05,-0.16,1452000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-09",31.51,32.07,30.62,30.63,-0.78,-2.48,1269200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":437,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-08",30.55,31.92,30.22,31.41,3.39,1322600,{"date":1665,"open":809,"high":1666,"low":1667,"close":1668,"change":469,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-07",31.24,29.94,30.38,-2.19,1315200,{"date":1672,"open":1620,"high":1673,"low":1674,"close":809,"change":1675,"percent_change":766,"volume":1676,"transactions":9,"vwap":809},"2026-01-06",31.72,30.74,-0.11,1722400,{"date":1678,"open":1609,"high":1609,"low":1679,"close":827,"change":832,"percent_change":1680,"volume":1681,"transactions":9,"vwap":827},"2026-01-05",29.14,4.11,2399100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1667,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1667},"2026-01-02",28.78,30.34,28.49,1.26,4.39,1339500,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":798,"percent_change":226,"volume":1695,"transactions":9,"vwap":1694},"2025-12-31",29.22,28.67,28.68,992800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1035,"percent_change":813,"volume":1702,"transactions":9,"vwap":1701},"2025-12-30",28.77,29.23,28.7,28.93,970400,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-29",27.54,28.66,28.56,0.71,2.55,1051800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1441,"percent_change":946,"volume":1717,"transactions":9,"vwap":1716},"2025-12-26",27.99,28.07,27.59,27.85,837700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1675,"percent_change":1464,"volume":1724,"transactions":9,"vwap":1723},"2025-12-24",28,28.33,27.73,27.98,524900,{"date":1726,"open":1727,"high":1707,"low":1728,"close":1729,"change":945,"percent_change":919,"volume":1730,"transactions":9,"vwap":1729},"2025-12-23",28.31,27.95,28.09,764500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":635,"percent_change":542,"volume":1737,"transactions":9,"vwap":1736},"2025-12-22",28.5,28.97,28.15,28.27,1230900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":258,"percent_change":195,"volume":1744,"transactions":9,"vwap":1743},"2025-12-19",27.83,28.35,27.53,27.94,2760300,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1476,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-18",28.72,27.07,27.68,-1.18,1552900,{"date":1753,"open":1754,"high":1729,"low":1755,"close":1756,"change":163,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-17",27.72,27.3,28.01,2.45,1470700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":912,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-16",28.58,28.75,27.040001,27.34,-5.53,2108200,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":912,"volume":1773,"transactions":9,"vwap":1771},"2025-12-15",29.55,28.55,28.94,-0.47,1811500,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-12",30.6,29.13,29.41,-1.44,-4.67,1710100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":573,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-11",30.08,31.040001,29.81,30.85,1.35,1331100,{"date":1791,"open":1792,"high":829,"low":1793,"close":1794,"change":582,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-10",30.33,29.6,30.44,2.32,1653900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-09",29.43,30,29.08,29.75,0.45,1.54,968000,{"date":1807,"open":1769,"high":1808,"low":1809,"close":1810,"change":269,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-08",29.93,29.26,29.3,-1.94,1356600,{"date":1814,"open":1815,"high":1660,"low":1802,"close":1815,"change":1422,"percent_change":1399,"volume":1816,"transactions":9,"vwap":1815},"2025-12-05",29.88,1112900,{"date":1818,"open":1667,"high":1819,"low":1820,"close":1821,"change":94,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-04",30.2,29.64,30.07,-0.79,1199500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1788,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-03",29.27,30.46,29.25,30.31,4.66,1388000,{"date":1833,"open":1834,"high":1801,"low":1835,"close":1836,"change":789,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-02",28.17,27.78,28.96,2.04,1444400,{"date":1840,"open":1841,"high":1706,"low":1841,"close":1842,"change":898,"percent_change":1405,"volume":1843,"transactions":9,"vwap":1842},"2025-12-01",27.65,28.38,1355500,{"date":1845,"open":1835,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-28",28.13,27.63,27.9,0.17,0.61,446300,{"date":1853,"open":1854,"high":1855,"low":1715,"close":1722,"change":937,"percent_change":1103,"volume":1856,"transactions":9,"vwap":1722},"2025-11-26",27.86,28.42,1512000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-25",26.85,27.87,26.37,27.58,0.83,3.1,1656200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-24",26.35,27.13,26.12,26.75,0.01,0.04,1930700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":781,"percent_change":1757,"volume":1881,"transactions":9,"vwap":1880},"2025-11-21",26.2,27.059999,25.81,26.74,1628500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":236,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-20",27.049999,27.96,25.95,26.1,-4.04,2332200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":781,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-19",26.31,27.24,26.02,27.2,2.41,2231200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-18",25.2,27.17,24.45,26.56,-1.05,-3.8,3596200,{"date":1908,"open":1854,"high":1741,"low":1884,"close":1909,"change":1362,"percent_change":1822,"volume":1910,"transactions":9,"vwap":1909},"2025-11-17",27.61,2902700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1740,"change":1111,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1740},"2025-11-14",26.87,28.040001,26.48,3.15,2439400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":194,"percent_change":1788,"volume":1924,"transactions":9,"vwap":1923},"2025-11-13",26.65,27.47,26.46,26.98,1926300,{"date":1926,"open":1749,"high":1854,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-12",26.49,26.62,-1.2,-4.31,1522600,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":132,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-11",26.9,28.16,27.82,3.69,1530500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":781,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-10",26.53,27.45,26.030001,26.83,2.44,1002100,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":714,"percent_change":919,"volume":1952,"transactions":9,"vwap":1951},"2025-11-07",26.68,25.65,26.19,1857700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1872,"percent_change":1873,"volume":1959,"transactions":9,"vwap":1958},"2025-11-06",26.14,26.8,26,26.36,894500,{"date":1961,"open":1962,"high":1941,"low":1963,"close":1868,"change":1964,"percent_change":1543,"volume":1965,"transactions":9,"vwap":1868},"2025-11-05",26.27,26.09,0.24,1196400,{"date":1967,"open":1887,"high":1920,"low":1968,"close":1969,"change":1822,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-04",25.88,26.11,-2.94,1231700,{"date":1973,"open":1963,"high":1895,"low":1974,"close":1934,"change":781,"percent_change":1945,"volume":1975,"transactions":9,"vwap":1934},"2025-11-03",25.75,1496200,{"date":1977,"open":1978,"high":1913,"low":1979,"close":1980,"change":1021,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-31",26.6,26.08,26.26,-1.57,1204900,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1949,"change":562,"percent_change":831,"volume":1987,"transactions":9,"vwap":1949},"2025-10-30",26.17,27.49,1992200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1687,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-29",25.43,26.7,25.39,26.58,4.98,2509300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1598,"percent_change":1319,"volume":2002,"transactions":9,"vwap":2001},"2025-10-28",24.98,25.33,24.61,25.32,1395200,{"date":2004,"open":1974,"high":1957,"low":2005,"close":2006,"change":94,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-27",25.34,25.4,-0.94,1137900,{"date":2010,"open":2011,"high":2012,"low":1990,"close":2013,"change":1644,"percent_change":1422,"volume":2014,"transactions":9,"vwap":2013},"2025-10-24",25.54,25.96,25.64,1552500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-23",24.14,25.82,24.1,25.69,2.2,9.37,2008600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1849,"percent_change":112,"volume":2030,"transactions":9,"vwap":2029},"2025-10-22",23.51,23.97,23.2,23.49,1502900,{"date":2032,"open":2033,"high":2027,"low":2034,"close":2035,"change":1521,"percent_change":236,"volume":2036,"transactions":9,"vwap":2035},"2025-10-21",23.71,23.3,23.32,1162900,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":1072,"volume":2043,"transactions":9,"vwap":2041},"2025-10-20",23.11,23.7,23.58,0.47,839500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2039,"change":2049,"percent_change":1414,"volume":2050,"transactions":9,"vwap":2039},"2025-10-17",23.01,23.61,22.8,-0.01,1056500,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1441,"volume":2057,"transactions":9,"vwap":2055},"2025-10-16",23.39,22.62,23.12,-0.03,1117600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1236,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-15",23,23.66,22.71,23.15,1.89,1150600,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":1675,"percent_change":313,"volume":2071,"transactions":9,"vwap":2070},"2025-10-14",22.19,22.86,22.72,1122200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-13",22.34,22.85,21.76,22.83,0.98,4.49,1104600,{"date":2082,"open":2083,"high":2055,"low":32,"close":2084,"change":1459,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-10",22.89,21.85,-5.94,1756900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-09",23.93,24.27,23.07,23.23,-0.56,-2.35,1372400,{"date":2097,"open":2098,"high":2089,"low":2055,"close":2099,"change":936,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-08",23.73,23.79,0.25,1261900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2098,"change":936,"percent_change":2100,"volume":2107,"transactions":9,"vwap":2098},"2025-10-07",23.86,24.09,23.34,1433400,{"date":2109,"open":2053,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-06",24.049999,23.16,23.67,0.62,2.69,1705400,{"date":2117,"open":2028,"high":2118,"low":2048,"close":2119,"change":937,"percent_change":44,"volume":2120,"transactions":9,"vwap":2119},"2025-10-03",23.27,23.049999,1263300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":864,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-02",23.1,23.59,22.53,22.9,-0.91,1476300,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2039,"change":458,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2039},"2025-10-01",22.07,23.43,4.62,1915000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":864,"percent_change":2007,"volume":2141,"transactions":9,"vwap":2140},"2025-09-30",22.049999,22.39,21.66,22.09,1710700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":766,"percent_change":683,"volume":2148,"transactions":9,"vwap":2147},"2025-09-29",22.46,22.51,21.71,22.3,2517500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-26",22,22.73,21.95,22.65,0.74,3.38,2071100,{"date":2159,"open":2160,"high":2068,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-25",21.94,21.7,21.91,-0.29,-1.31,1403100,{"date":2167,"open":2168,"high":2125,"low":2169,"close":2170,"change":1244,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-24",22.15,21.97,22.2,1.83,1333400,{"date":2174,"open":2175,"high":2039,"low":2176,"close":2177,"change":107,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-23",21.61,21.49,21.8,2.64,1891000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-22",21.13,21.46,20.57,21.24,0.7,3.41,2341900,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-19",21.14,20.32,20.54,-0.69,-3.25,2990000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":890,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-18",21.11,21.28,20.78,21.23,1.87,1551700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1095,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-17",21.56,21.82,20.56,20.84,-4.27,1545400,{"date":2214,"open":2202,"high":2215,"low":2216,"close":2217,"change":1580,"percent_change":1680,"volume":2218,"transactions":9,"vwap":2217},"2025-09-16",21.87,20.91,21.77,1343500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2216,"change":714,"percent_change":904,"volume":2224,"transactions":9,"vwap":2216},"2025-09-15",21.22,21.53,20.89,1533100,{"date":2226,"open":2227,"high":2222,"low":2216,"close":2228,"change":59,"percent_change":1580,"volume":2229,"transactions":9,"vwap":2228},"2025-09-12",21.15,21.08,1690600,{"date":2231,"open":2232,"high":2233,"low":2193,"close":2233,"change":1873,"percent_change":1313,"volume":2234,"transactions":9,"vwap":2233},"2025-09-11",20.6,20.9,1998800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-10",20.12,21,19.91,20.86,0.84,4.2,1598400,{"date":2245,"open":2246,"high":2240,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-09",20.16,20.02,-0.02,-0.1,1511000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1645,"percent_change":1822,"volume":2257,"transactions":9,"vwap":2256},"2025-09-08",20.21,20.28,19.62,20.040001,1696300,{"date":2259,"open":2260,"high":2233,"low":2261,"close":2262,"change":848,"percent_change":1127,"volume":2263,"transactions":9,"vwap":2262},"2025-09-05",20.44,20.13,20.2,1403700,{"date":2265,"open":2266,"high":2210,"low":2267,"close":2268,"change":2155,"percent_change":1937,"volume":2269,"transactions":9,"vwap":2268},"2025-09-04",19.88,19.5,20.81,1817000,{"date":2271,"open":2216,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-03",21.2,19.93,20.07,-1.16,-5.46,1997900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2202,"change":511,"percent_change":1181,"volume":2283,"transactions":9,"vwap":2202},"2025-09-02",20.92,21.29,20.49,1914900,{"date":2285,"open":2260,"high":2228,"low":2286,"close":2223,"change":163,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2223},"2025-08-29",20.25,3.31,2134000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1803,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-28",19.87,20.31,19.48,20.22,2.28,1989000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":333,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-27",18.86,19.81,18.79,19.77,4.33,2474900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":59,"percent_change":574,"volume":2311,"transactions":9,"vwap":2310},"2025-08-26",18.52,18.96,18.48,18.95,2149900,{"date":2313,"open":2314,"high":2310,"low":2315,"close":2316,"change":2317,"percent_change":1822,"volume":2318,"transactions":9,"vwap":2316},"2025-08-25",18.89,18.68,18.77,-0.15,1246300,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":132,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-22",17.98,19.19,18.92,5.52,1944400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":59,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-21",17.53,18,17.35,17.93,1.01,1845300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1644,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-20",17.74,17.95,17.39,17.75,-0.28,1946900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":78,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-19",17.81,18.15,17.37,17.8,1.19,1678200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2249,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-18",17.62,17.9,17.3,17.59,-0.57,1769400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":396,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-15",18.1,18.22,17.6,17.69,-3.6,2532700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1244,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-14",18.08,18.43,17.65,18.35,2.23,2242600,{"date":2375,"open":2355,"high":2376,"low":2377,"close":2337,"change":194,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2337},"2025-08-13",18.040001,17.43,2.05,2158000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2355,"change":936,"percent_change":511,"volume":2385,"transactions":9,"vwap":2355},"2025-08-12",17.71,18.17,17.51,1855900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2328,"change":1964,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2328},"2025-08-11",17.64,18.3,17.42,1.39,3645100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":142,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-08",16.08,17.36,15.94,17.29,8.2,3927300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-07",16.39,16.7,15.51,15.98,0.49,3.16,5210500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1415,"percent_change":822,"volume":2416,"transactions":9,"vwap":2415},"2025-08-06",15.87,16.15,15.28,15.49,3162400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1313,"percent_change":832,"volume":2423,"transactions":9,"vwap":2422},"2025-08-05",15.64,15.8,15.17,15.61,2591700,{"date":2425,"open":2405,"high":2426,"low":2427,"close":2428,"change":94,"percent_change":1266,"volume":2429,"transactions":9,"vwap":2428},"2025-08-04",15.73,15.23,15.42,1760300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":301,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-01",16,16.11,15.25,15.66,-3.39,2577900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":798,"percent_change":291,"volume":2444,"transactions":9,"vwap":2443},"2025-07-31",16.16,16.57,15.9,16.21,2310900,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":822,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-30",17.19,16.28,16.46,-4.47,2170900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-29",17.2,17.45,16.69,17.23,-0.27,-1.54,2140300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-28",16.99,17.55,16.9,17.5,0.76,4.54,1537500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1598,"percent_change":313,"volume":2476,"transactions":9,"vwap":2475},"2025-07-25",16.8,16.95,16.59,16.74,1193100,{"date":2478,"open":2472,"high":2479,"low":2480,"close":2481,"change":94,"percent_change":343,"volume":2482,"transactions":9,"vwap":2481},"2025-07-24",17.17,16.53,16.82,2462800,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":552,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-23",16.1,17.08,17.059999,7.09,2003800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":789,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-22",15.38,16.02,15.33,15.93,3.78,1714600,{"date":2499,"open":2500,"high":2420,"low":2494,"close":2501,"change":714,"percent_change":236,"volume":2502,"transactions":9,"vwap":2501},"2025-07-21",15.77,15.35,1391300,{"date":2504,"open":2505,"high":2506,"low":2428,"close":77,"change":1772,"percent_change":1970,"volume":2507,"transactions":9,"vwap":77},"2025-07-18",16.24,16.26,1671300,{"date":2509,"open":2510,"high":2395,"low":2428,"close":2511,"change":1244,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-17",15.46,15.99,2.57,1739600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1159,"percent_change":512,"volume":2520,"transactions":9,"vwap":2519},"2025-07-16",15.5,15.74,15.36,15.59,1793400,{"date":2522,"open":2523,"high":2474,"low":2510,"close":2524,"change":1380,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-15",16.43,15.47,-6.07,1861100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-14",17,17.030001,16.3,16.47,-0.7,-4.08,1956200,{"date":2537,"open":2487,"high":2346,"low":2473,"close":2479,"change":1644,"percent_change":2163,"volume":2538,"transactions":9,"vwap":2479},"2025-07-11",1718000,{"date":2540,"open":2529,"high":2541,"low":2542,"close":2543,"change":889,"percent_change":333,"volume":2544,"transactions":9,"vwap":2543},"2025-07-10",17.49,16.6,17.22,1540400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2486,"change":1422,"percent_change":236,"volume":2550,"transactions":9,"vwap":2486},"2025-07-09",17.27,17.4,16.88,1652500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2547,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2547},"2025-07-08",16.13,17.56,16.12,1.22,7.6,2815900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1442,"percent_change":928,"volume":2565,"transactions":9,"vwap":2564},"2025-07-07",16.25,16.61,15.69,16.049999,2163600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1274,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-03",16.51,16.67,16.35,16.42,-0.85,1033200,{"date":2575,"open":2576,"high":2577,"low":2500,"close":2578,"change":781,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-02",16.2,16.66,16.56,4.02,2076400,{"date":2582,"open":2518,"high":2583,"low":2584,"close":2585,"change":2467,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-01",16.41,15.08,15.92,5.01,3364900,{"date":2589,"open":2501,"high":2590,"low":2591,"close":2591,"change":94,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-30",15.57,15.16,-1.56,1863300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1441,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-27",15.62,15.76,15.31,15.4,-0.84,3022400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2604,"change":1158,"percent_change":1293,"volume":2607,"transactions":9,"vwap":2604},"2025-06-26",15.53,15.85,15.44,2348500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":946,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-25",15.81,15.89,15.45,15.48,-2.89,2346800,{"date":2617,"open":2576,"high":2618,"low":2619,"close":2397,"change":480,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2397},"2025-06-24",16.4,15.79,-2.51,2667400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2570,"change":799,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2570},"2025-06-23",17.25,17.26,16.23,-4.44,2389000,{"date":2630,"open":2455,"high":2631,"low":2487,"close":2632,"change":2458,"percent_change":683,"volume":2633,"transactions":9,"vwap":2632},"2025-06-20",17.67,17.11,2044400,{"date":2635,"open":2636,"high":2637,"low":2346,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-18",18.049999,18.41,17.38,-0.71,-3.92,1679600,{"date":2643,"open":2644,"high":2645,"low":2331,"close":2646,"change":936,"percent_change":635,"volume":2647,"transactions":9,"vwap":2646},"2025-06-17",18.31,18.8,18.09,2242200,{"date":2649,"open":2650,"high":2371,"low":2338,"close":2651,"change":1521,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-16",18.34,18.030001,-1.42,2786200,{"date":2655,"open":2656,"high":2657,"low":2337,"close":2658,"change":1189,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-13",18.66,18.84,18.29,1.67,2650000,{"date":2662,"open":2336,"high":2361,"low":2455,"close":2663,"change":1675,"percent_change":848,"volume":2664,"transactions":9,"vwap":2663},"2025-06-12",17.99,1934300,{"date":2666,"open":2667,"high":2668,"low":2352,"close":2360,"change":1653,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2360},"2025-06-11",18.9,19.11,-4.13,4273300,{"date":2672,"open":2347,"high":2673,"low":2339,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-10",19.24,18.88,1.27,7.21,3452200,{"date":2679,"open":2486,"high":2344,"low":2473,"close":2680,"change":1580,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-09",17.61,5.13,3217300,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2042,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-06",16.48,17.07,16.75,2.89,2717400,{"date":2691,"open":2692,"high":2693,"low":2485,"close":2448,"change":1274,"percent_change":2572,"volume":2694,"transactions":9,"vwap":2448},"2025-06-05",16.54,16.55,1642700,{"date":2696,"open":2697,"high":2698,"low":2555,"close":2571,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2571},"2025-06-04",16.81,16.97,-0.44,-2.61,1412200,{"date":2703,"open":2704,"high":2632,"low":2705,"close":2706,"change":156,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-03",15.7,15.37,16.86,7.46,2451700,{"date":2710,"open":2711,"high":2712,"low":2524,"close":2563,"change":2713,"percent_change":2688,"volume":2714,"transactions":9,"vwap":2563},"2025-06-02",15.82,16.09,0.44,2786400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2434,"change":1057,"percent_change":946,"volume":2720,"transactions":9,"vwap":2434},"2025-05-30",15.11,15.43,15.04,2083000,{"date":2722,"open":2723,"high":2599,"low":2724,"close":2725,"change":1159,"percent_change":364,"volume":2726,"transactions":9,"vwap":2725},"2025-05-29",15.14,15.03,15.32,1547900,{"date":2728,"open":2419,"high":2729,"low":2730,"close":2731,"change":312,"percent_change":1229,"volume":2732,"transactions":9,"vwap":2731},"2025-05-28",15.71,15.06,15.2,2202700,{"date":2734,"open":2422,"high":2419,"low":2735,"close":2599,"change":2736,"percent_change":1464,"volume":2737,"transactions":9,"vwap":2599},"2025-05-27",15.24,-0.06,2616600,{"date":2739,"open":2740,"high":2741,"low":2731,"close":2510,"change":1645,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2510},"2025-05-23",15.21,15.67,-1.02,2405200,{"date":2745,"open":2719,"high":2517,"low":182,"close":2596,"change":573,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2596},"2025-05-22",2.7,3320600,{"date":2749,"open":2750,"high":2555,"low":2740,"close":2740,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2740},"2025-05-21",16.01,-0.9,-5.59,3681400,{"date":2755,"open":2687,"high":2756,"low":2511,"close":2433,"change":2639,"percent_change":1505,"volume":2757,"transactions":9,"vwap":2433},"2025-05-20",16.85,3184400,{"date":2759,"open":2638,"high":2541,"low":2760,"close":2481,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2481},"2025-05-19",16.68,-0.98,-5.51,2345400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2347,"change":1442,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2347},"2025-05-16",18.14,18.32,17.77,-2.04,2038200,{"date":2772,"open":2345,"high":2773,"low":2541,"close":2383,"change":2774,"percent_change":344,"volume":2775,"transactions":9,"vwap":2383},"2025-05-15",18.18,-0.6,2484200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2316,"change":766,"percent_change":849,"volume":2781,"transactions":9,"vwap":2316},"2025-05-14",18.99,19.12,18.71,2004100,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2779,"change":2317,"percent_change":1653,"volume":2786,"transactions":9,"vwap":2779},"2025-05-13",19.57,19.030001,2133200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":132,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-12",19.76,20.15,19.02,19.27,5.42,1952100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2736,"percent_change":1476,"volume":2801,"transactions":9,"vwap":2800},"2025-05-09",18.57,18.67,18.13,18.28,1713800,{"date":2803,"open":2804,"high":2667,"low":2362,"close":2650,"change":396,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2650},"2025-05-08",18.01,-3.47,3359600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":864,"percent_change":1022,"volume":2813,"transactions":9,"vwap":2812},"2025-05-07",19.49,19.55,18.85,19,1728500,{"date":2815,"open":2816,"high":2266,"low":2322,"close":2817,"change":94,"percent_change":963,"volume":2818,"transactions":9,"vwap":2817},"2025-05-06",19.73,19.21,1265100,{"date":2820,"open":2821,"high":2274,"low":2822,"close":2823,"change":1653,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-05",19.92,19.44,19.45,-3.86,1386800,{"date":2827,"open":2828,"high":2829,"low":2267,"close":2830,"change":1330,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-02",20,20.36,20.23,3,1471800,{"date":2834,"open":2310,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-01",19.99,18.73,19.64,0.75,3.97,2690800,{"date":2842,"open":2267,"high":2267,"low":2843,"close":2314,"change":481,"percent_change":694,"volume":2844,"transactions":9,"vwap":2314},"2025-04-30",18.74,1785000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":603,"percent_change":937,"volume":2851,"transactions":9,"vwap":2850},"2025-04-29",19.72,19.95,19.35,19.85,1324300,{"date":2853,"open":2828,"high":2192,"low":2810,"close":2854,"change":2317,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-04-28",19.82,-0.75,1246400,{"date":2858,"open":2859,"high":2860,"low":2810,"close":2861,"change":94,"percent_change":531,"volume":2862,"transactions":9,"vwap":2861},"2025-04-25",19.8,20.09,19.97,1018500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2253,"change":573,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2253},"2025-04-24",20.1,20.43,19.68,2.07,1584700,{"date":186,"open":2866,"high":2871,"low":2872,"close":2859,"change":1399,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2859},20.69,19.52,-3.08,1576800]