[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPE":3,"homepage-market-summary":35,"stock-historical-HPE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPE","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},"Hewlett Packard Enterprise Company","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","Hewlett Packard Enterprise is an information technology vendor that provides hardware and software to enterprises. Its primary product lines are compute servers, storage arrays, and networking equipment; it also has a high-performance computing business. HPE's stated goal is to be a complete edge-to-cloud company. Its portfolio enables hybrid clouds and hyperconverged infrastructure.","67,000","Spring, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8338,0.57,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},68.36,68.92,69.1,66.95,69.33,-0.97,-1.4,15359003.426191,156463,68.3434,70.29,19.84,23802477.984089013,96.2,2756,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},15.315,22329997,8150449074.006342,345.34,"2025-04-23",[188,189,198,209,220,231,242,253,264,275,286,295,306,317,328,339,350,361,372,383,394,405,416,427,438,449,460,471,481,492,502,512,522,533,543,553,563,573,583,594,605,616,624,633,644,654,665,676,687,698,708,718,727,738,748,759,767,776,784,793,801,810,819,828,837,846,855,863,870,878,887,895,904,913,921,929,937,946,952,959,965,974,983,991,999,1007,1015,1024,1030,1039,1047,1055,1064,1073,1081,1090,1098,1106,1114,1123,1132,1141,1150,1158,1167,1176,1185,1194,1203,1210,1218,1226,1234,1243,1249,1258,1266,1274,1282,1291,1300,1307,1316,1325,1334,1342,1348,1357,1365,1373,1381,1390,1399,1407,1416,1424,1432,1441,1449,1458,1465,1473,1481,1486,1494,1501,1508,1516,1523,1531,1538,1545,1550,1557,1565,1572,1579,1587,1596,1600,1608,1616,1624,1630,1637,1644,1652,1661,1667,1675,1683,1691,1697,1705,1709,1716,1722,1728,1734,1742,1749,1756,1763,1771,1778,1784,1791,1797,1804,1812,1819,1827,1834,1838,1844,1849,1855,1861,1866,1873,1877,1883,1890,1896,1902,1908,1915,1923,1930,1937,1943,1948,1955,1960,1964,1969,1977,1985,1992,1999,2007,2012,2020,2027,2034,2043,2048,2054,2060,2066,2074,2080,2086,2092,2100,2105,2110,2119,2126,2131,2136,2144,2148,2155,2162,2168,2174,2182,2189,2196,2204,2212,2215,2222,2228,2235,2240,2244,2248,2252,2257,2262,2268,2272,2277,2282,2288,2294,2300,2306,2310,2314,2320,2325,2331,2334,2341,2345,2349,2355,2362,2366,2372,2376,2382,2386,2392,2397,2402,2408,2414,2423,2430,2437,2444,2449,2457,2465,2471,2476,2482,2488,2494,2499,2507,2511,2516,2520,2525,2530,2536,2540,2546,2551,2554,2562,2565,2571,2579,2583,2590,2597,2605,2612,2620,2627,2633,2639,2645,2650,2656,2663,2669,2675,2682,2686,2692,2700,2707,2713,2718,2725,2732,2739,2744,2750,2756,2764,2771,2777,2783,2788,2793,2800,2807,2813,2821,2829,2836,2841,2848,2856,2863,2868,2876],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":30,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",66.88,66,4.75,7.36,29092163.273655,257731,69.1635,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",65.53,66.11,61.76,64.58,0.69,1.08,16453818.320773,163660,64.1193,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",65.76,67.1008,63.5901,63.89,2.4,3.9,32754424.481223,279783,64.8199,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",63.495,63.6965,60.68,61.49,-1.14,-1.82,12343630.973034,123381,61.4105,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",62.75,63.38,61,62.63,-0.31,-0.49,15030768.11053,138130,62.2599,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",63.65,65.65,62.88,62.94,-0.58,-0.91,15512186.839722,149869,63.8253,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",61.06,65.4798,60.55,63.52,1.19,1.91,21472925.762964,180189,63.4735,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",62.23,63.36,61.3001,62.33,1.3,2.13,14984981.477107,138153,62.3328,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",61.75,63,60.445,61.03,-0.72,-1.17,16807941.534578,147613,61.2891,{"date":287,"open":288,"high":289,"low":290,"close":277,"change":131,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",62.65,63.86,60.3,1.63,20470992.604416,174630,61.4666,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",61.7,61.78,59.645,60.76,-0.28,-0.46,26508526.57529,143489,60.6989,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",57.25,62.14,57.01,61.04,4.36,7.69,25822291.801804,185047,60.9656,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",55.51,58.14,55.02,56.68,0.8,1.43,24029506.365291,159839,56.8191,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",55.745,57.7397,55.49,55.88,0.47,0.85,22204696.903063,177082,56.3684,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",55.605,57.2,55.16,55.41,-6.68,-10.76,31102949.13305,240878,56.1897,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",56.37,62.15,56.335,62.09,6.87,12.44,39047961.244474,282357,61.0336,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",57.8,57.9202,55.13,55.22,-3.68,-6.25,19812276.316422,157418,55.9225,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",56.94,58.92,56.55,58.9,2.87,5.12,30064607.256789,210872,58.0117,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",52.29,56.17,51.8,56.03,4.03,7.75,27635527.199824,205370,55.0781,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",53.85,54.64,51.4902,52,-2.44,-4.48,30210360.539225,250534,52.7102,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",47.6,54.88,45.7,54.44,2.61,5.04,72139284.111359,515278,50.8456,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",51.99,52.48,49.8,51.83,0.96,1.89,52099867.088023,417527,51.3993,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",52.49,53.16,50.24,50.87,-1.37,-2.62,19455344.540144,165486,51.0833,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",53.09,53.8,52.21,52.24,-0.07,-0.13,30329883.567807,147466,52.4214,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",53.659,53.9633,52.01,52.31,-2.1,-3.86,13921555.299388,123719,52.6921,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",55.75,55.785,54.085,54.41,-0.82,-1.48,14949478.670531,140087,54.6433,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",53.4,55.45,55.23,1.79,3.35,10384330.457989,103732,54.7171,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",53.6,54.67,53,53.44,1.01,1.93,11205153.089335,91186,53.6032,{"date":493,"open":485,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",54.62,51.3001,52.43,-1.02,-1.91,10483912.513574,99002,52.3498,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":106,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",53.3,54.1,52.75,53.45,1.06,7901108.849225,84027,53.5324,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":93,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",53.35,54.135,52.51,52.89,-0.45,11143939.484805,118074,53.1349,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",55.69,55.94,51.59,53.13,-2.56,-4.6,17689033.648206,171376,53.1335,{"date":534,"open":535,"high":536,"low":537,"close":524,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",55.86,58.09,54.87,-1.92,-3.33,17388146.864778,163685,55.6962,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",59.24,57.09,57.61,-1.1,-1.87,10808526.651385,118630,57.8647,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",60.48,58.6,58.71,-1.11,-1.86,11724637.092574,132628,59.0842,{"date":564,"open":565,"high":132,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",61.2,59.68,59.82,1.03,1.75,26077153.214724,228814,61.2495,{"date":574,"open":575,"high":377,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",55.71,55.06,58.79,4.41,8.11,21721792.107843,201300,57.4232,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",54.6,54.92,52.6101,54.38,-0.3,-0.55,10762896.398506,131067,54.1323,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",55.4,56.463,54.17,54.68,1.46,2.74,15670126.946149,165184,55.3137,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",53.48,53.565,50.65,53.22,0.79,1.51,13958686.726233,139296,52.4694,{"date":617,"open":618,"high":610,"low":619,"close":496,"change":620,"percent_change":467,"volume":621,"transactions":622,"vwap":623},"2026-08-06",51.38,49.1201,-0.79,16499359.512611,168633,52.1664,{"date":625,"open":399,"high":626,"low":627,"close":610,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",54.6299,51.7,0.83,1.58,17144299.684632,170215,53.4863,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",52.61,53.415,50.3868,52.39,2.15,4.28,25375306.439639,225858,52.0724,{"date":645,"open":646,"high":647,"low":648,"close":431,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",47.51,50.56,46.3,2.34,4.89,16767990.269371,168255,49.1983,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",49,49.89,46.82,47.9,0.76,1.61,17177703.691931,151555,47.9177,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",46.29,47.245,45.46,47.14,2.7,6.08,19917287.573583,158978,46.7788,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",45.25,46.66,44.18,44.44,-1.15,-2.52,12159730.618228,126823,45.3296,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",46.32,46.51,43.3,45.59,-2.6,-5.4,20895024.444836,183300,44.7652,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":65,"volume":705,"transactions":706,"vwap":707},"2026-07-27",48,49.14,46.31,48.19,0.5,13713099.278475,123194,47.582,{"date":709,"open":700,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",49.21,47.3414,47.69,0.05,0.1,11317619.771459,109087,48.0499,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":238,"percent_change":497,"volume":724,"transactions":725,"vwap":726},"2026-07-23",47.48,49.25,47.4,47.64,11966529.750991,96814,47.9422,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",47.21,49.68,47,48.13,1.41,3.02,14833860.545609,135804,48.651,{"date":739,"open":740,"high":741,"low":692,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",45.63,46.985,46.72,2.16,4.85,13253614.568677,117472,46.597,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",46.12,46.23,44.47,44.56,-1.26,-2.75,11883350.394297,108882,45.1972,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":204,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-17",44.4,46.825,43.7,45.82,1.53,14888700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",47.25,47.67,44.74,45.13,-2.26,-4.77,27344000,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",50.31,45.47,47.39,-2.17,-4.38,19917300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",48.86,50.044998,48.6,49.56,2.32,4.91,17133500,{"date":794,"open":703,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",48.461,46.46,47.24,-1.3,-2.68,18393400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",49.029999,51.080002,48.35,48.54,-0.57,-1.16,19441200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",45.885,49.32,45.64,49.11,4.44,9.94,26431400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",43.31,45.22,43.29,44.67,1.2,2.76,18384700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",43.445,44.275,42.5,43.47,0.32,0.74,16467600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",41.773,43.845,41.5,43.15,1.92,4.66,16433200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",43.5,43.935,40.715,41.23,-2.72,-6.19,18968400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":808,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-07-01",44.43,44.5,42.84,43.95,-2.57,20470800,{"date":864,"open":865,"high":866,"low":833,"close":867,"change":868,"percent_change":629,"volume":869,"transactions":9,"vwap":867},"2026-06-30",44,45.23,45.11,0.7,19933200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":868,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-29",43.79,44.78,42.43,44.41,1.6,17151600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",45.215,45.37,43.13,43.71,-3.01,-6.44,36793900,{"date":888,"open":889,"high":890,"low":891,"close":742,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":742},"2026-06-25",48.099998,48.16,46.099998,-2.03,-4.16,26924600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",48.24,50.2,47.65,48.75,-0.17,-0.35,21053300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",46.25,49.715,45.83,48.92,0.52,1.07,20640100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":131,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-22",48.040001,49.63,47.71,48.4,2.09,23278000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":620,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-18",49.175,49.6,46.93,47.41,-1.64,53337800,{"date":930,"open":142,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",50.45,47.952,48.2,-0.18,-0.37,31243800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",49.135,50.34,47.98,48.38,-0.64,-1.31,24311600,{"date":947,"open":948,"high":924,"low":889,"close":949,"change":335,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-15",49.475,49.02,1.76,30500700,{"date":953,"open":690,"high":954,"low":955,"close":956,"change":78,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-12",49.78,45.97,48.17,2.93,23521900,{"date":960,"open":961,"high":962,"low":771,"close":962,"change":141,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-11",45,46.8,2.88,24482800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",47.85,47.97,44.91,45.49,-2.78,-5.76,33229400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",49.835,50.5,45.73,48.27,-1.6,-3.21,28578500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":162,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-08",49.95,50.866,48.915,49.87,1.36,28878300,{"date":992,"open":993,"high":994,"low":806,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",52.905,53.054001,49.2,-4.49,-8.36,37733400,{"date":1000,"open":485,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",54.47,52.32,53.69,-1.46,-2.65,36790300,{"date":1008,"open":1009,"high":1010,"low":635,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",54.18,55.99,55.15,-1,-1.78,56953400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",63.060001,64.25,53.47,56.15,9.15,19.47,153197800,{"date":1025,"open":680,"high":968,"low":1026,"close":731,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":731},"2026-06-01",43.4,3.96,9.2,115597800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",42.78,44.575,41.52,43.040001,4.83,12.64,86121400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":487,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-28",37.47,38.355,36.575,38.21,2.72,23279900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":773,"volume":1054,"transactions":9,"vwap":1052},"2026-05-27",37.81,37.9,36.71,37.2,-0.86,17674600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",37.92,38.58,37.33,38.060001,0.48,1.28,16802000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",34.65,37.745,34.5,37.58,3.61,10.63,30722400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":704,"volume":1080,"transactions":9,"vwap":1078},"2026-05-21",33.395,33.99,33.115,33.97,0.17,11649800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",32.82,34,32.69,33.8,1.18,3.62,11467600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":682,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",32.45,33.040001,31.88,32.62,-0.38,10241000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":589,"volume":1105,"transactions":9,"vwap":1103},"2026-05-18",33.58,33.83,32.32,33,-0.1,16653100,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",33.66,32.721,33.099998,-1.03,-3.02,16381200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",33.7,34.695,33.24,34.13,2.06,6.42,34638300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",30.65,32.53,30.17,32.07,1.86,6.16,27523500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",30.41,30.58,29.49,30.21,-0.66,-2.14,11200100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",31.19,31.64,30.67,30.87,-0.48,-1.53,14198300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-05-08",30,31.35,29.832,1.65,5.56,17521000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",30.030001,30.049999,29.31,29.7,-0.67,-2.21,15708600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",30.14,30.42,29.525,30.37,0.33,1.1,12871900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",29,30.15,28.955,30.040001,1.33,4.63,11580000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",28.93,29.3,28.38,28.71,0.14,0.49,12078200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",28.87,28.97,28.35,28.57,-0.2,-0.7,11032500,{"date":1204,"open":1198,"high":1205,"low":1206,"close":1207,"change":334,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-30",28.79,27.99,28.77,1.66,17192200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":121,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-29",27.97,28.47,27.68,28.3,1.25,13271700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1164,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-28",28.045,28.23,27.345,27.95,-2.34,11453000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":291,"volume":1233,"transactions":9,"vwap":1231},"2026-04-27",28.46,28.9,28.31,28.62,0.46,8439200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",28.28,28.37,27.48,28.16,0.23,0.82,11110900,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":248,"percent_change":892,"volume":1248,"transactions":9,"vwap":1247},"2026-04-23",28.525,27.405,27.93,11628400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-22",28.88,29.09,28.42,28.51,-0.25,-0.87,12695100,{"date":1259,"open":1212,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",29.63,27.96,28.76,0.95,3.42,22871800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":78,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-20",26.45,27.91,26.34,27.81,5.18,20616500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":86,"volume":1281,"transactions":9,"vwap":1279},"2026-04-17",26.1,26.56,25.895,26.44,0.55,17927100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",24.9,25.91,24.68,25.89,1.27,5.16,15605900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-15",24.42,24.72,24.255,24.62,0.15,0.61,9348500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":146,"percent_change":433,"volume":1306,"transactions":9,"vwap":1305},"2026-04-14",24.76,24.79,24.014999,24.47,13036400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",24.49,25.25,23.86,24.81,-0.08,-0.32,19954400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",25.01,25.29,24.31,24.89,0.06,0.24,12573400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-09",24.95,25.11,24.505,24.83,-0.15,-0.6,13260000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":121,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-08",25.35,25.7,24.575,24.98,1.42,19230900,{"date":1343,"open":1305,"high":1344,"low":1345,"close":1346,"change":713,"percent_change":172,"volume":1347,"transactions":9,"vwap":1346},"2026-04-07",24.715,24.175,24.63,10196000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-06",24.74,25.16,24.265,24.58,-0.03,-0.12,10819200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":126,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-02",23.58,24.77,23.54,24.61,2.63,11102200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1079,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-04-01",24.15,24.435,23.77,23.98,0.71,12283500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":825,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-31",23.075001,23.85,22.62,23.81,5.31,20443100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",23.88,24.18,22.295,22.61,-1.33,-5.56,24829600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",24.87,24.92,23.865,23.94,-1.13,-4.51,23974400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":755,"volume":1406,"transactions":9,"vwap":1404},"2026-03-26",25.58,25.975,24.921,25.07,-0.71,24536600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-25",24.39,26.425,24.09,25.78,1.88,7.87,51915700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":629,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-24",22.18,23.91,22.02,23.9,7.08,28241800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":126,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-23",22.049999,22.525,21.81,22.32,2.9,16638800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-20",22.43,22.57,21.465,21.69,-0.43,-1.94,24417900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":601,"volume":1448,"transactions":9,"vwap":1446},"2026-03-19",21.23,22.175,21.16,22.12,0.59,10302300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",21.71,21.995,21.44,21.53,-0.14,-0.65,10572700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":934,"percent_change":466,"volume":1464,"transactions":9,"vwap":1463},"2026-03-17",21.94,22.275,21.62,21.67,16696700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1216,"volume":1472,"transactions":9,"vwap":1470},"2026-03-16",21.9,22.11,21.65,21.85,0.27,16518800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-13",21.88,21.98,21.36,21.58,0,14179100,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1478,"change":1297,"percent_change":868,"volume":1485,"transactions":9,"vwap":1478},"2026-03-12",21.15,21.74,21180600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1173,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-11",21.27,21.91,21.19,21.43,1.56,23240200,{"date":1495,"open":1420,"high":1496,"low":1497,"close":1498,"change":1405,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-10",22.14,21.025,21.1,-3.26,36131400,{"date":1502,"open":1503,"high":1470,"low":1504,"close":1428,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1428},"2026-03-09",20.64,20.6,0.68,3.22,34704400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":146,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-06",21.08,21.51,20.845,21.13,-1.58,16611800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1313,"percent_change":935,"volume":1522,"transactions":9,"vwap":1521},"2026-03-05",21.5,21.89,21.205,21.47,12822200,{"date":1524,"open":1525,"high":1526,"low":1454,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",21.8,21.99,21.55,-0.09,-0.42,10252800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":238,"percent_change":1165,"volume":1537,"transactions":9,"vwap":1536},"2026-03-03",21.7,21.84,20.855,21.64,18494400,{"date":1539,"open":1490,"high":1540,"low":1541,"close":1542,"change":43,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-02",22.16,21.076,22.13,3.07,15744500,{"date":1546,"open":1547,"high":1525,"low":1548,"close":1521,"change":126,"percent_change":734,"volume":1549,"transactions":9,"vwap":1521},"2026-02-27",21.040001,20.96,30874100,{"date":1551,"open":1552,"high":1497,"low":1553,"close":1554,"change":77,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-26",20.87,20.43,20.84,1.02,16599100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1413,"volume":1564,"transactions":9,"vwap":1562},"2026-02-25",20.28,20.755,20.24,20.63,0.38,13677700,{"date":1566,"open":1567,"high":1568,"low":31,"close":1569,"change":1570,"percent_change":1216,"volume":1571,"transactions":9,"vwap":1569},"2026-02-24",20.030001,20.39,20.25,0.25,12215100,{"date":1573,"open":1443,"high":1574,"low":1575,"close":1576,"change":433,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-23",21.31,19.965,20,-6.41,14414700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1528,"volume":1586,"transactions":9,"vwap":1584},"2026-02-20",21.28,21.935,21.265,21.37,-0.02,12602300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-19",21.59,21.825,21.105,21.39,-0.16,-0.74,12195200,{"date":1597,"open":1598,"high":1420,"low":1436,"close":1527,"change":1529,"percent_change":498,"volume":1599,"transactions":9,"vwap":1527},"2026-02-18",21.78,17104600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":281,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-17",22.28,22.6,21.905,21.97,-3.17,13720900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1192,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-13",22.23,23,22.035,22.69,2.21,16791300,{"date":1617,"open":1618,"high":1619,"low":1470,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-12",23.165,23.33,22.2,-1.61,-6.76,30321300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1378,"change":1593,"percent_change":1164,"volume":1629,"transactions":9,"vwap":1378},"2026-02-11",24.23,24.38,23.29,15772900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1322,"percent_change":1570,"volume":1636,"transactions":9,"vwap":1635},"2026-02-10",24.01,24.25,23.905,23.97,12868400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1419,"change":1642,"percent_change":1288,"volume":1643,"transactions":9,"vwap":1419},"2026-02-09",23.41,24.07,23.3,0.3,14122000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1027,"volume":1651,"transactions":9,"vwap":1649},"2026-02-06",23.08,23.8,22.98,23.61,0.9,15011600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-05",22.92,23.1,22.165,22.71,-0.53,-2.28,23404300,{"date":1662,"open":1598,"high":1628,"low":1663,"close":1664,"change":600,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-02-04",21.73,23.24,6.7,29903000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1598,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1598},"2026-02-03",22.19,22.485,21.665,-0.23,-1.04,20537400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1192,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-02",21.41,22.08,21.35,22.01,2.28,16061700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":238,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-30",21.63,21.805,21.26,21.52,-2.23,19367800,{"date":1692,"open":1693,"high":1680,"low":1694,"close":1680,"change":1642,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1680},"2026-01-29",21.82,21.355,1.38,15125000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1451,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1451},"2026-01-28",21.75,21.92,21.535,0.11,0.51,16653000,{"date":1706,"open":1707,"high":1534,"low":1491,"close":1707,"change":1240,"percent_change":205,"volume":1708,"transactions":9,"vwap":1707},"2026-01-27",21.6,10058800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1584,"change":834,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1584},"2026-01-26",21.07,21.415,21.02,1.52,10641900,{"date":1717,"open":1574,"high":1574,"low":1718,"close":1719,"change":237,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-23",20.97,21.049999,-1.45,9391800,{"date":1723,"open":1724,"high":1582,"low":1724,"close":1477,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1477},"2026-01-22",21.3,0.34,1.62,14748500,{"date":1729,"open":1730,"high":1498,"low":1731,"close":1713,"change":126,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1713},"2026-01-21",20.535,20.37,3.09,20480300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1568,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1568},"2026-01-20",20.99,21.11,20.075001,-1.05,-4.9,26347300,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1453,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1453},"2026-01-16",22,21.42,-0.51,-2.32,15541600,{"date":1750,"open":1751,"high":1752,"low":1460,"close":1753,"change":1455,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-15",22.42,22.55,21.95,-0.63,14910500,{"date":1757,"open":1418,"high":1758,"low":1759,"close":1760,"change":1200,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-14",22.585,21.885,22.09,-0.9,14093700,{"date":1764,"open":1765,"high":1766,"low":1610,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-13",22.5,22.715,22.29,0.19,0.86,11503000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":444,"percent_change":1314,"volume":1777,"transactions":9,"vwap":1776},"2026-01-12",21.96,22.4,21.87,22.1,14571600,{"date":1779,"open":1776,"high":1780,"low":1781,"close":1782,"change":1297,"percent_change":1505,"volume":1783,"transactions":9,"vwap":1782},"2026-01-09",22.39,21.76,22.17,25301900,{"date":1785,"open":1786,"high":1787,"low":1686,"close":1420,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1420},"2026-01-08",22.3,22.33,-0.41,-1.83,27026500,{"date":1792,"open":1793,"high":1647,"low":1434,"close":1434,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1434},"2026-01-07",23.71,-1.36,-5.72,23267100,{"date":1798,"open":1411,"high":1799,"low":1800,"close":1801,"change":146,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-06",24.35,23.78,23.79,-1.41,17048400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":901,"volume":1811,"transactions":9,"vwap":1809},"2026-01-05",24.22,24.41,23.73,24.13,-0.04,18144700,{"date":1813,"open":1814,"high":1409,"low":1815,"close":1816,"change":1297,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-02",24.28,23.82,24.17,0.62,11238800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1821,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1821},"2025-12-31",24.02,24.24,23.84,-0.05,-0.21,14245400,{"date":1828,"open":1829,"high":1830,"low":1640,"close":1640,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1640},"2025-12-30",24.33,24.44,-0.26,-1.07,9611600,{"date":1835,"open":1633,"high":1836,"low":1809,"close":1829,"change":1593,"percent_change":1456,"volume":1837,"transactions":9,"vwap":1829},"2025-12-29",24.525,13836300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1309,"change":713,"percent_change":172,"volume":1843,"transactions":9,"vwap":1309},"2025-12-26",24.5,24.555,24.345,11203600,{"date":1845,"open":1846,"high":1847,"low":1830,"close":1830,"change":1455,"percent_change":807,"volume":1848,"transactions":9,"vwap":1830},"2025-12-24",24.6,24.7,5180800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1353,"change":1355,"percent_change":238,"volume":1854,"transactions":9,"vwap":1353},"2025-12-23",24.73,24.8,24.46,16269200,{"date":1856,"open":1857,"high":1852,"low":1858,"close":1847,"change":1471,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1847},"2025-12-22",24.67,24.385,1.11,18592700,{"date":1862,"open":1419,"high":1353,"low":1863,"close":1864,"change":1703,"percent_change":271,"volume":1865,"transactions":9,"vwap":1864},"2025-12-19",23.89,24.43,29907700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1104,"percent_change":1529,"volume":1872,"transactions":9,"vwap":1871},"2025-12-18",24.1,24.19,23.385,23.92,23603100,{"date":1874,"open":1875,"high":1857,"low":1823,"close":1821,"change":301,"percent_change":682,"volume":1876,"transactions":9,"vwap":1821},"2025-12-17",24.37,31541800,{"date":1878,"open":1871,"high":1840,"low":1879,"close":1880,"change":1570,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-16",23.835,24.3,1.04,33437500,{"date":1884,"open":1885,"high":1411,"low":1886,"close":1887,"change":58,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-15",24,23.715,24.049999,0.75,35706300,{"date":1891,"open":1409,"high":1368,"low":1892,"close":1893,"change":1164,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-12",23.685,23.87,-2.73,49512900,{"date":1897,"open":1851,"high":1284,"low":1898,"close":1899,"change":281,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-11",24.045,24.54,-2.85,31575300,{"date":1903,"open":1350,"high":1904,"low":1353,"close":1905,"change":1192,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-10",25.41,25.26,1.98,40648800,{"date":1909,"open":1910,"high":1312,"low":1911,"close":1360,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1360},"2025-12-09",23.69,23.67,0.91,3.81,31516600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1311,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1311},"2025-12-08",23.135,24.365,23.049999,0.53,2.27,26246100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1619,"change":1928,"percent_change":1413,"volume":1929,"transactions":9,"vwap":1619},"2025-12-05",20.9,23.555,20.61,0.43,47409100,{"date":1931,"open":1932,"high":1933,"low":1786,"close":1934,"change":1935,"percent_change":963,"volume":1936,"transactions":9,"vwap":1934},"2025-12-04",22.31,23.09,22.9,0.64,33710900,{"date":1938,"open":1759,"high":1939,"low":1693,"close":1940,"change":1725,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-03",22.41,22.26,1.55,19079400,{"date":1944,"open":1610,"high":1945,"low":1946,"close":1700,"change":1585,"percent_change":1528,"volume":1947,"transactions":9,"vwap":1700},"2025-12-02",22.24,21.845,16830400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1460,"change":1953,"percent_change":834,"volume":1954,"transactions":9,"vwap":1460},"2025-12-01",21.56,22.030001,21.48,0.07,25190200,{"date":1956,"open":1957,"high":1582,"low":1958,"close":1775,"change":1725,"percent_change":629,"volume":1959,"transactions":9,"vwap":1775},"2025-11-28",21.585,21.54,7707800,{"date":1961,"open":1707,"high":1962,"low":1498,"close":1454,"change":1079,"percent_change":323,"volume":1963,"transactions":9,"vwap":1454},"2025-11-26",21.61,19609800,{"date":1965,"open":1737,"high":1966,"low":1967,"close":1477,"change":1471,"percent_change":1062,"volume":1968,"transactions":9,"vwap":1477},"2025-11-25",21.45,20.93,21491200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":17,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-24",20.83,21.25,20.655,21.09,2.78,35604100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":704,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-21",20.18,20.79,19.95,20.52,2.5,22404400,{"date":1986,"open":1987,"high":1574,"low":1988,"close":1989,"change":248,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-20",21.12,19.925,20.02,-2.82,24343600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1504,"change":589,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1504},"2025-11-19",20.82,21.145,20.57,-1.44,26653200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1925,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1925},"2025-11-18",21.01,21.455,20.72,-0.33,-1.55,43252800,{"date":2008,"open":1460,"high":1669,"low":2009,"close":1443,"change":980,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1443},"2025-11-17",20.735,-7.01,50382100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1104,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-14",22.48,23.42,22.35,22.83,-0.44,29807000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":590,"percent_change":1224,"volume":2026,"transactions":9,"vwap":2025},"2025-11-13",23.27,23.595,22.65,22.93,42098300,{"date":2028,"open":2029,"high":2030,"low":1611,"close":2031,"change":1447,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-12",23.07,23.695,23.48,2.58,37546600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-11",23.7,23.75,22.765,22.89,-0.99,-4.15,28882000,{"date":2044,"open":2045,"high":1807,"low":1359,"close":1383,"change":1928,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1383},"2025-11-10",24.115,1.83,34049800,{"date":2049,"open":2022,"high":2050,"low":2051,"close":2052,"change":713,"percent_change":77,"volume":2053,"transactions":9,"vwap":2052},"2025-11-07",23.525,22.79,23.45,21932600,{"date":2055,"open":2056,"high":1421,"low":2057,"close":2058,"change":237,"percent_change":944,"volume":2059,"transactions":9,"vwap":2058},"2025-11-06",23.68,23.125,23.4,22854200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1793,"change":1297,"percent_change":1935,"volume":2065,"transactions":9,"vwap":1793},"2025-11-05",23.6,24.030001,23.39,27393700,{"date":2067,"open":2068,"high":1868,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-04",23.935,23.43,23.56,-0.94,-3.84,35378300,{"date":2075,"open":1296,"high":2076,"low":2077,"close":1840,"change":2078,"percent_change":1173,"volume":2079,"transactions":9,"vwap":1840},"2025-11-03",24.78,24.11,0.08,28309400,{"date":2081,"open":1309,"high":1393,"low":2082,"close":1293,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1293},"2025-10-31",24.2,0.01,0.04,33572100,{"date":2087,"open":1367,"high":2088,"low":2089,"close":1807,"change":1191,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1807},"2025-10-30",24.748,24.040001,0.58,39387200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2078,"volume":2099,"transactions":9,"vwap":2097},"2025-10-29",24.55,24.59,24.08,24.27,0.02,35121100,{"date":2101,"open":1633,"high":2102,"low":1910,"close":1633,"change":1953,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1633},"2025-10-28",24.698,0.29,38284100,{"date":2106,"open":1800,"high":2107,"low":1359,"close":1384,"change":1505,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1384},"2025-10-27",24.215,2.89,35603400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-24",23.66,23.699,23.275,23.5,0.31,1.34,19914300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":714,"percent_change":1928,"volume":2125,"transactions":9,"vwap":2124},"2025-10-23",23.14,23.46,23.055,23.19,30706700,{"date":2127,"open":2121,"high":2128,"low":1603,"close":1933,"change":934,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1933},"2025-10-22",23.245,-0.77,50450400,{"date":2132,"open":2133,"high":2069,"low":1377,"close":2022,"change":2134,"percent_change":569,"volume":2135,"transactions":9,"vwap":2022},"2025-10-21",22.96,0.4,81272500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1528,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-20",23.065001,23.105,22.44,22.87,-0.39,60189800,{"date":2145,"open":2016,"high":2022,"low":1945,"close":2133,"change":1232,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2133},"2025-10-17",2.04,65685500,{"date":2149,"open":2150,"high":2151,"low":1468,"close":1765,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1765},"2025-10-16",22.97,23.49,-2.54,-10.14,78889800,{"date":2156,"open":1310,"high":2157,"low":2158,"close":2159,"change":2084,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-15",26.31,24.865,25.040001,0.16,50347700,{"date":2163,"open":1627,"high":2164,"low":1814,"close":2165,"change":172,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-14",25.37,25,0.81,34533600,{"date":2169,"open":1327,"high":2170,"low":2171,"close":1852,"change":2134,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1852},"2025-10-13",25.455,24.75,1.64,35267900,{"date":2175,"open":2176,"high":2177,"low":1409,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-10",26.25,26.367,24.4,-1.85,-7.05,35814900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2176,"change":1079,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2176},"2025-10-09",26.040001,26.37,25.74,0.65,20274400,{"date":2190,"open":2191,"high":1279,"low":2192,"close":2193,"change":155,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-08",24.86,24.85,26.08,4.7,29025300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1061,"volume":2203,"transactions":9,"vwap":2201},"2025-10-07",25.46,25.92,24.665,24.91,0.12,21949800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1303,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1303},"2025-10-06",24.97,25.255,24.765,0.36,1.47,15656000,{"date":2213,"open":1846,"high":2165,"low":1880,"close":1864,"change":1824,"percent_change":1200,"volume":2214,"transactions":9,"vwap":1864},"2025-10-03",20800300,{"date":2216,"open":2217,"high":2218,"low":1807,"close":2219,"change":518,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-02",25.17,25.31,24.48,-1.81,17599900,{"date":2223,"open":1627,"high":2224,"low":1626,"close":2225,"change":2226,"percent_change":612,"volume":2227,"transactions":9,"vwap":2225},"2025-10-01",24.975,24.93,0.37,27908400,{"date":2229,"open":1868,"high":2230,"low":1370,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-30",24.565,24.56,0.42,1.74,22897400,{"date":2236,"open":1320,"high":2237,"low":1868,"close":2238,"change":1191,"percent_change":2090,"volume":2239,"transactions":9,"vwap":2238},"2025-09-29",24.685,24.14,19445300,{"date":2241,"open":2096,"high":1367,"low":2242,"close":1885,"change":1825,"percent_change":1256,"volume":2243,"transactions":9,"vwap":1885},"2025-09-26",23.805,20647700,{"date":2245,"open":1821,"high":1295,"low":1893,"close":2246,"change":1255,"percent_change":497,"volume":2247,"transactions":9,"vwap":2246},"2025-09-25",24.21,32909800,{"date":2249,"open":1321,"high":2250,"low":1875,"close":1853,"change":93,"percent_change":25,"volume":2251,"transactions":9,"vwap":1853},"2025-09-24",25.066,25135600,{"date":2253,"open":2254,"high":2255,"low":1286,"close":1847,"change":302,"percent_change":1789,"volume":2256,"transactions":9,"vwap":1847},"2025-09-23",25.12,25.315,25207500,{"date":2258,"open":2259,"high":2260,"low":1284,"close":1351,"change":1079,"percent_change":1505,"volume":2261,"transactions":9,"vwap":1351},"2025-09-22",24.955,25.356,28153200,{"date":2263,"open":2264,"high":2265,"low":2191,"close":2266,"change":1255,"percent_change":2040,"volume":2267,"transactions":9,"vwap":2266},"2025-09-19",25.21,25.32,24.99,32895700,{"date":2269,"open":2165,"high":1336,"low":1321,"close":2270,"change":1703,"percent_change":1120,"volume":2271,"transactions":9,"vwap":2270},"2025-09-18",25.24,22034800,{"date":2273,"open":2094,"high":2274,"low":1633,"close":1851,"change":1642,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1851},"2025-09-17",24.959,1.23,25280500,{"date":2278,"open":2201,"high":2206,"low":2279,"close":1864,"change":1788,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1864},"2025-09-16",24.34,-1.65,21439300,{"date":2283,"open":1852,"high":2284,"low":1329,"close":2285,"change":1702,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-15",25.037001,24.84,0.44,18368000,{"date":2289,"open":2290,"high":2291,"low":1851,"close":1851,"change":445,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1851},"2025-09-12",24.855,25.1,-0.52,20692400,{"date":2295,"open":1353,"high":2296,"low":2297,"close":2191,"change":2232,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2191},"2025-09-11",24.96,24.445,1.72,20845500,{"date":2301,"open":1632,"high":2302,"low":2303,"close":1830,"change":106,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1830},"2025-09-10",24.679,23.93,2.35,21361400,{"date":2307,"open":2015,"high":1370,"low":2308,"close":1383,"change":1563,"percent_change":1726,"volume":2309,"transactions":9,"vwap":1383},"2025-09-09",23.375,16873500,{"date":2311,"open":2062,"high":2312,"low":1919,"close":2115,"change":1585,"percent_change":1528,"volume":2313,"transactions":9,"vwap":2115},"2025-09-08",23.775,19157100,{"date":2315,"open":2316,"high":2070,"low":2317,"close":2318,"change":2209,"percent_change":1941,"volume":2319,"transactions":9,"vwap":2318},"2025-09-05",23.16,22.7,23.52,24237500,{"date":2321,"open":1421,"high":1345,"low":2322,"close":2316,"change":1725,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2316},"2025-09-04",22.68,1.49,62528800,{"date":2326,"open":2133,"high":2327,"low":2328,"close":2329,"change":1191,"percent_change":1817,"volume":2330,"transactions":9,"vwap":2329},"2025-09-03",23.040001,22.575,22.82,34179900,{"date":2332,"open":1426,"high":1657,"low":1700,"close":2322,"change":1702,"percent_change":1192,"volume":2333,"transactions":9,"vwap":2322},"2025-09-02",27797200,{"date":2335,"open":2336,"high":2337,"low":1434,"close":1435,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1435},"2025-08-29",22.84,22.865,-0.59,-2.55,19962600,{"date":2342,"open":2329,"high":2343,"low":2317,"close":2316,"change":1928,"percent_change":423,"volume":2344,"transactions":9,"vwap":2316},"2025-08-28",23.31,24964900,{"date":2346,"open":1429,"high":2141,"low":1945,"close":2347,"change":1240,"percent_change":1555,"volume":2348,"transactions":9,"vwap":2347},"2025-08-27",22.73,23389900,{"date":2350,"open":1752,"high":2351,"low":1774,"close":1765,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1765},"2025-08-26",22.745,-0.06,-0.27,17056400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1702,"percent_change":1192,"volume":2361,"transactions":9,"vwap":2360},"2025-08-25",22.49,22.67,22.345,22.56,17378800,{"date":2363,"open":1775,"high":1613,"low":1534,"close":2364,"change":126,"percent_change":2108,"volume":2365,"transactions":9,"vwap":2364},"2025-08-22",22.45,18245300,{"date":2367,"open":2368,"high":1489,"low":1712,"close":1693,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1693},"2025-08-21",21.68,0.78,3.71,20562600,{"date":2373,"open":1707,"high":1462,"low":2374,"close":1547,"change":589,"percent_change":1802,"volume":2375,"transactions":9,"vwap":1547},"2025-08-20",20.44,16999500,{"date":2377,"open":1527,"high":2368,"low":1724,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-19",21.34,-0.29,-1.34,11587600,{"date":2383,"open":1737,"high":1671,"low":1498,"close":1685,"change":334,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1685},"2025-08-18",2.22,12214900,{"date":2387,"open":2388,"high":2388,"low":2389,"close":1445,"change":1593,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1445},"2025-08-15",21.38,21.035,-0.75,14998500,{"date":2393,"open":2394,"high":1952,"low":1513,"close":2395,"change":93,"percent_change":558,"volume":2396,"transactions":9,"vwap":2395},"2025-08-14",21.24,21.32,7800500,{"date":2398,"open":2399,"high":1781,"low":1581,"close":1950,"change":1323,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1950},"2025-08-13",21.4,1.13,16222700,{"date":2403,"open":1925,"high":2404,"low":2405,"close":2395,"change":111,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2395},"2025-08-12",21.435,20.74,3.55,17056900,{"date":2409,"open":1967,"high":1510,"low":1996,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-11",20.59,-0.22,-1.06,15792900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-08",20.56,21.014999,20.51,20.81,0.41,2.01,15199300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1471,"percent_change":2117,"volume":2429,"transactions":9,"vwap":2428},"2025-08-07",20.46,20.55,20.13,20.4,16213100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2427,"change":2435,"percent_change":141,"volume":2436,"transactions":9,"vwap":2427},"2025-08-06",19.86,20.31,19.65,0.26,18907400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1331,"percent_change":2390,"volume":2443,"transactions":9,"vwap":2442},"2025-08-05",20.08,20.135,19.635,19.87,12199300,{"date":2445,"open":1567,"high":2446,"low":2447,"close":1989,"change":77,"percent_change":508,"volume":2448,"transactions":9,"vwap":1989},"2025-08-04",20.055,19.83,14705200,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-01",20.29,19.66,19.81,-0.88,-4.25,14724600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1200,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-31",20.92,21.199,20.66,20.69,-0.96,11267300,{"date":2466,"open":2467,"high":1974,"low":2468,"close":2469,"change":2084,"percent_change":1768,"volume":2470,"transactions":9,"vwap":2469},"2025-07-30",20.875,20.76,20.89,14022900,{"date":2472,"open":2473,"high":1498,"low":2003,"close":2474,"change":1354,"percent_change":1455,"volume":2475,"transactions":9,"vwap":2474},"2025-07-29",20.94,20.85,18352500,{"date":2477,"open":1994,"high":2478,"low":2479,"close":2480,"change":1297,"percent_change":116,"volume":2481,"transactions":9,"vwap":2480},"2025-07-28",20.927,20.67,20.88,21449000,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2484,"change":2486,"percent_change":911,"volume":2487,"transactions":9,"vwap":2484},"2025-07-25",20.73,20.5,0.22,8927400,{"date":2489,"open":2490,"high":2484,"low":2491,"close":2418,"change":1255,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2418},"2025-07-24",20.7,20.495,-1.2,12227700,{"date":2495,"open":2461,"high":2496,"low":2461,"close":2468,"change":121,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2468},"2025-07-23",21.155,1.71,16135000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1255,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-22",20.65,20.695,20.26,20.41,-1.21,13488100,{"date":2508,"open":2001,"high":1974,"low":1503,"close":2461,"change":518,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2461},"2025-07-21",-2.13,15437700,{"date":2512,"open":1718,"high":2513,"low":2480,"close":1737,"change":2514,"percent_change":2117,"volume":2515,"transactions":9,"vwap":1737},"2025-07-18",21.185,0.28,14176300,{"date":2517,"open":2469,"high":1445,"low":1504,"close":1971,"change":1061,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1971},"2025-07-17",2.36,18801600,{"date":2521,"open":1568,"high":2418,"low":2522,"close":2523,"change":1953,"percent_change":121,"volume":2524,"transactions":9,"vwap":2523},"2025-07-16",20.07,20.35,15635300,{"date":2526,"open":2527,"high":1925,"low":1559,"close":1559,"change":2142,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1559},"2025-07-15",20.86,-1.89,11868700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2479,"change":1824,"percent_change":93,"volume":2535,"transactions":9,"vwap":2479},"2025-07-14",20.58,20.848,20.45,12232300,{"date":2537,"open":1719,"high":1719,"low":2538,"close":2003,"change":807,"percent_change":799,"volume":2539,"transactions":9,"vwap":2003},"2025-07-11",20.68,20877600,{"date":2541,"open":2473,"high":2542,"low":2543,"close":2544,"change":1192,"percent_change":2518,"volume":2545,"transactions":9,"vwap":2544},"2025-07-10",21.72,20.715,21.29,34641500,{"date":2547,"open":1713,"high":1713,"low":2548,"close":2549,"change":1585,"percent_change":1104,"volume":2550,"transactions":9,"vwap":2549},"2025-07-09",20.595,20.8,18238600,{"date":2552,"open":2473,"high":2001,"low":2426,"close":1994,"change":1528,"percent_change":1438,"volume":2553,"transactions":9,"vwap":1994},"2025-07-08",23841100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1438,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-07",21.22,21.285,20.77,20.91,-2.01,24657200,{"date":2563,"open":1453,"high":1521,"low":1483,"close":2378,"change":136,"percent_change":2232,"volume":2564,"transactions":9,"vwap":2378},"2025-07-03",12296600,{"date":2566,"open":2567,"high":1521,"low":2503,"close":1972,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1972},"2025-07-02",20.54,0.77,3.76,29651200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1297,"volume":2578,"transactions":9,"vwap":2576},"2025-07-01",20.12,20.705,20.1,20.48,0.03,26402600,{"date":2580,"open":2462,"high":1718,"low":2573,"close":2534,"change":2146,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2534},"2025-06-30",11.08,58082000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2084,"percent_change":2486,"volume":2589,"transactions":9,"vwap":2588},"2025-06-27",18.44,18.575,18.27,18.41,17126500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1355,"percent_change":1456,"volume":2596,"transactions":9,"vwap":2595},"2025-06-26",18.595,18.63,18.325,18.37,15446600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1725,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-25",18.24,18.62,18.2,18.49,1.87,12015900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1725,"percent_change":260,"volume":2611,"transactions":9,"vwap":2610},"2025-06-24",17.99,18.25,17.94,18.15,12645900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1331,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-23",17.9,17.965,17.49,17.81,-0.84,25782800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":58,"percent_change":487,"volume":2626,"transactions":9,"vwap":2625},"2025-06-20",18.025,18.19,17.78,17.96,33361800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2624,"change":1355,"percent_change":1164,"volume":2632,"transactions":9,"vwap":2624},"2025-06-18",17.87,18.17,17.705,18678700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2614,"change":146,"percent_change":559,"volume":2638,"transactions":9,"vwap":2614},"2025-06-17",18.030001,18.26,17.84,14023000,{"date":2640,"open":2641,"high":2599,"low":2642,"close":2599,"change":1447,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2599},"2025-06-16",17.8,17.76,3.34,13992300,{"date":2646,"open":2642,"high":2625,"low":2647,"close":2648,"change":1147,"percent_change":1005,"volume":2649,"transactions":9,"vwap":2648},"2025-06-13",17.53,17.65,13037100,{"date":2651,"open":2652,"high":2653,"low":2615,"close":2654,"change":1528,"percent_change":238,"volume":2655,"transactions":9,"vwap":2654},"2025-06-12",18.059999,18.235,18.13,12763100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1355,"percent_change":1456,"volume":2662,"transactions":9,"vwap":2661},"2025-06-11",18.3,18.42,18.12,18.22,12487100,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":2577,"percent_change":2160,"volume":2668,"transactions":9,"vwap":2667},"2025-06-10",18.52,18.185,18.34,12940900,{"date":2670,"open":2601,"high":2671,"low":2672,"close":2673,"change":172,"percent_change":1174,"volume":2674,"transactions":9,"vwap":2673},"2025-06-09",18.59,18.16,18.31,13415500,{"date":2676,"open":2677,"high":2678,"low":2642,"close":2679,"change":121,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-06",17.86,18.23,18.11,1.97,14262900,{"date":2683,"open":2624,"high":2652,"low":2684,"close":2642,"change":1313,"percent_change":518,"volume":2685,"transactions":9,"vwap":2642},"2025-06-05",17.52,23709700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2637,"change":1297,"percent_change":335,"volume":2691,"transactions":9,"vwap":2637},"2025-06-04",19.17,19.2,17.58,45635500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":121,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-03",17.32,17.77,17.155,17.69,2.02,27275600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1322,"percent_change":121,"volume":2706,"transactions":9,"vwap":2705},"2025-06-02",17.28,17.375,17.025,17.34,15657300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2702,"change":935,"percent_change":455,"volume":2712,"transactions":9,"vwap":2702},"2025-05-30",17.38,17.45,17.09,26151300,{"date":2714,"open":2637,"high":2715,"low":2716,"close":2648,"change":1810,"percent_change":1672,"volume":2717,"transactions":9,"vwap":2648},"2025-05-29",17.901,17.575,15550000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2697,"change":1255,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2697},"2025-05-28",17.95,18.0049992,17.63,-1.39,10687900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2609,"change":910,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2609},"2025-05-27",17.83,17.98,17.6,2.99,16322100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":445,"percent_change":1594,"volume":2738,"transactions":9,"vwap":2737},"2025-05-23",17.18,17.47,17.030001,17.42,9263400,{"date":2740,"open":2741,"high":2631,"low":2705,"close":2742,"change":2083,"percent_change":1322,"volume":2743,"transactions":9,"vwap":2742},"2025-05-22",17.535,17.55,14241400,{"date":2745,"open":2729,"high":2746,"low":2747,"close":2748,"change":934,"percent_change":497,"volume":2749,"transactions":9,"vwap":2748},"2025-05-21",18.07,17.485,17.54,19962700,{"date":2751,"open":2752,"high":2752,"low":2753,"close":2754,"change":2435,"percent_change":2323,"volume":2755,"transactions":9,"vwap":2754},"2025-05-20",18.02,17.583,17.72,16293800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2379,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-19",17.36,17.545,17.33,17.46,-1.63,16883600,{"date":2765,"open":2766,"high":2767,"low":2716,"close":2768,"change":2769,"percent_change":835,"volume":2770,"transactions":9,"vwap":2768},"2025-05-16",17.68,17.835,17.75,0.13,11741700,{"date":2772,"open":2754,"high":2754,"low":2773,"close":2774,"change":1672,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-15",17.44,17.62,-1.29,16691600,{"date":2778,"open":2615,"high":2779,"low":2780,"close":2781,"change":444,"percent_change":2142,"volume":2782,"transactions":9,"vwap":2781},"2025-05-14",18.18,17.765,17.85,16650200,{"date":2784,"open":2641,"high":2652,"low":2785,"close":2786,"change":58,"percent_change":487,"volume":2787,"transactions":9,"vwap":2786},"2025-05-13",17.675,17.92,14354000,{"date":2789,"open":2781,"high":2728,"low":2759,"close":2790,"change":335,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-12",17.74,5.03,19595800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2098,"percent_change":2202,"volume":2799,"transactions":9,"vwap":2798},"2025-05-09",16.965,17.11,16.76,16.89,15585200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2116,"percent_change":2603,"volume":2806,"transactions":9,"vwap":2805},"2025-05-08",16.71,17.13,16.69,16.87,11542200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2809,"change":1953,"percent_change":2232,"volume":2812,"transactions":9,"vwap":2809},"2025-05-07",16.56,16.6,16.175,13249300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":934,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-06",16.57,16.64,16.335,16.49,-1.08,12831500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":1396,"volume":2828,"transactions":9,"vwap":2826},"2025-05-05",16.66,16.99,16.63,16.67,-0.19,14118200,{"date":2830,"open":2831,"high":2824,"low":2832,"close":2833,"change":2834,"percent_change":601,"volume":2835,"transactions":9,"vwap":2833},"2025-05-02",16.78,16.645,16.86,0.45,15404600,{"date":2837,"open":2838,"high":2797,"low":2838,"close":2839,"change":1768,"percent_change":155,"volume":2840,"transactions":9,"vwap":2839},"2025-05-01",16.4,16.41,14720300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1528,"percent_change":590,"volume":2847,"transactions":9,"vwap":2846},"2025-04-30",15.72,16.29,15.711,16.22,18477400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":934,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-04-29",16.35,16.485,16.26,16.31,-1.09,10251100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2818,"change":1570,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2818},"2025-04-28",16.285,16.54,16.2,1.54,15464700,{"date":2864,"open":2846,"high":2817,"low":2865,"close":2866,"change":1322,"percent_change":2226,"volume":2867,"transactions":9,"vwap":2866},"2025-04-25",16.059999,16.24,10292000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":628,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-04-24",15.44,16.27,15.42,16.18,5.41,18837500,{"date":186,"open":2877,"high":2852,"low":182,"close":2878,"change":1438,"percent_change":852,"volume":2879,"transactions":9,"vwap":2878},15.78,15.35,19315600]