[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPQ":3,"homepage-market-summary":35,"stock-historical-HPQ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPQ","2026-10-05",{"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},"HP Inc.","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","HP is a behemoth in the PC and printing markets. It has focused on these markets since it exited IT infrastructure in 2015 with the split from Hewlett Packard Enterprise. HP focuses on the commercial market, but maintains sales of consumer devices and printers. The firm has a broad and global customer base, with only one-third of sales coming from the US. HP completely outsources manufacturing and relies heavily on channel partners for its sales and marketing.","55,000","Palo Alto, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8132,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.47,32,32.08,31.135,32.12,-0.65,-2.02,8907364.713847,75463,31.4209,36.225,17.56,16801570.298918087,74.5,14309,{"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":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},14269597,5208402845.0284395,27.77,"2025-04-23",[187,188,198,208,219,230,241,251,262,273,284,295,306,317,328,338,349,358,368,377,387,398,409,418,427,438,449,459,468,479,490,501,511,520,530,540,549,558,567,577,587,598,607,618,629,640,651,662,672,682,693,704,714,723,733,744,752,761,769,777,783,789,796,805,814,822,829,836,845,853,860,869,878,886,894,901,908,915,923,929,936,944,953,960,969,977,986,995,1003,1011,1018,1025,1033,1039,1047,1056,1064,1073,1080,1089,1095,1102,1109,1115,1123,1130,1137,1143,1150,1156,1164,1171,1178,1185,1191,1197,1205,1211,1217,1225,1233,1240,1247,1255,1263,1270,1276,1282,1288,1295,1302,1310,1318,1322,1330,1337,1343,1352,1358,1366,1372,1379,1386,1392,1398,1406,1411,1415,1419,1422,1428,1433,1438,1444,1449,1456,1461,1468,1474,1479,1486,1492,1496,1501,1508,1516,1522,1529,1535,1540,1546,1552,1557,1562,1566,1571,1577,1585,1593,1598,1605,1612,1618,1622,1629,1633,1638,1646,1653,1660,1666,1674,1679,1685,1691,1698,1704,1711,1716,1724,1727,1734,1740,1748,1754,1759,1765,1774,1780,1785,1790,1797,1803,1808,1814,1821,1828,1834,1840,1846,1852,1858,1866,1870,1875,1882,1889,1894,1901,1907,1914,1922,1929,1937,1943,1949,1956,1964,1970,1976,1983,1987,1993,2001,2008,2017,2025,2031,2036,2041,2047,2052,2056,2063,2070,2077,2083,2088,2093,2099,2105,2109,2116,2122,2128,2134,2140,2146,2151,2158,2165,2171,2178,2186,2192,2201,2205,2210,2215,2219,2225,2231,2234,2240,2245,2250,2254,2258,2261,2268,2275,2280,2285,2288,2293,2300,2303,2309,2314,2321,2326,2330,2336,2344,2349,2353,2359,2363,2367,2371,2376,2380,2384,2389,2396,2401,2406,2409,2414,2418,2421,2425,2429,2434,2438,2441,2444,2449,2454,2461,2464,2469,2472,2476,2480,2485,2489,2493,2496,2500,2507,2512,2517,2523,2526,2533,2539,2544,2551,2555,2559,2564,2569,2574,2578,2582,2585,2588,2593,2596,2599,2602,2606,2610,2614],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",32.14,32.85,32.07,-0.03,-0.09,10303153.395763,85079,32.2571,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":51,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",31.61,32.385,31.33,32.15,2.78,13680071.813296,97317,32.0968,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",30.69,31.695,30.64,31.28,0.55,1.79,14898081.946492,87562,31.2259,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",31.3,31.35,30.6,30.73,-0.59,-1.88,11347780.760079,91506,30.8413,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",31.29,31.795,30.74,31.32,0.02,0.06,13325395.561963,108852,31.3098,{"date":242,"open":243,"high":244,"low":245,"close":221,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",31.6,31.77,30.81,0.16,0.51,12013777.535338,104818,31.4029,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",32.005,32.58,31.125,31.14,-1.02,-3.17,11902165.657631,101125,31.4823,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",32.335,32.72,31.605,32.16,0.12,0.37,16336869.152637,126711,32.1346,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",33.23,33.34,31.83,32.04,-0.91,-2.76,15086876.259302,128029,32.1678,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",33.4,34.91,32.625,32.95,-1.45,-4.22,16120786.992231,136153,33.1704,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",34.74,35.15,33.76,34.4,-0.26,-0.75,35519549.644039,132293,34.3541,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",33.01,34.84,32.56,34.66,1.96,5.99,15144564.950047,123396,34.0546,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",33.8,34.06,32.65,32.7,-1.12,-3.31,12988218.390562,114083,33.0562,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":225,"volume":335,"transactions":336,"vwap":337},"2026-09-15",33.755,34.785,33.37,33.82,-0.2,13973427.202665,128960,34.0276,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",35.115,35.19,33.57,34.02,-1.46,-4.11,19562002.245506,168220,34.0644,{"date":350,"open":289,"high":30,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",32.93,35.48,2.75,8.4,26527648.170455,190180,35.3674,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":65,"volume":365,"transactions":366,"vwap":367},"2026-09-10",32.17,33.165,31.73,32.73,0.34,14200027.834379,123342,32.7082,{"date":369,"open":370,"high":351,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",31.17,32.39,1.22,3.91,15437509.034851,137312,32.2851,{"date":378,"open":379,"high":380,"low":381,"close":370,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",32.18,32.34,30.885,-1.47,-4.5,15682710.923623,135107,31.2171,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",31.95,32.78,31.625,32.64,0.71,2.22,13303997.889647,114254,32.4165,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",31.7,32.48,31.37,31.93,-0.06,-0.19,13804702.779863,116807,32.0269,{"date":410,"open":411,"high":412,"low":255,"close":413,"change":162,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",31.63,32.55,31.99,2.14,14898293.961847,137349,31.9657,{"date":419,"open":420,"high":421,"low":420,"close":235,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",29.75,31.42,1.3,4.33,14881554.352531,114723,30.8874,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",30.63,30.99,29.63,30.02,-0.5,-1.64,19369813.502473,120356,30.1208,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",29.88,31.2456,29.61,30.52,0.89,3,15848142.936678,125750,30.3777,{"date":450,"open":451,"high":452,"low":453,"close":431,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",27.86,29.73,26.73,-0.89,-2.92,40837456.415642,298605,28.7358,{"date":460,"open":461,"high":462,"low":463,"close":443,"change":179,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",29.42,30.83,29.19,3.39,23669113.866834,168291,29.808,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",28.7,29.595,28.64,29.52,0.94,3.29,10218269.386153,91504,29.3162,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",29.54,29.77,28.29,28.58,-1.13,-3.8,13962999.723317,112102,28.7379,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",29.46,30.1,29.36,29.71,0.24,0.81,10134050.920232,77628,29.7973,{"date":502,"open":503,"high":504,"low":494,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",29.8,30.36,29.47,-0.47,-1.57,11413412.430371,93193,29.7188,{"date":512,"open":513,"high":212,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",29.85,29.94,-0.02,-0.07,9507543.91985,82533,30.1543,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":106,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",29.64,30.305,29.57,29.96,1.9,9534429.265101,85354,29.9726,{"date":531,"open":452,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",29.84,29.14,29.4,-0.71,-2.36,9134584.745818,82740,29.4599,{"date":541,"open":221,"high":542,"low":543,"close":544,"change":545,"percent_change":486,"volume":546,"transactions":547,"vwap":548},"2026-08-14",31.4,29.952,30.11,-1.19,10729483.114644,100547,30.3332,{"date":550,"open":235,"high":551,"low":552,"close":221,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",32.19,29.49,2.02,6.9,23420838.308742,177138,30.7576,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":77,"percent_change":116,"volume":564,"transactions":565,"vwap":566},"2026-08-12",29.11,29.335,28.305,29.28,11115897.605758,94667,28.9106,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",29.7,28.785,29.07,-0.73,-2.45,9924905.375514,84361,29.0978,{"date":578,"open":579,"high":580,"low":581,"close":503,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",30.16,30.87,29.79,-0.25,-0.83,13218333.827773,111607,30.1565,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",28.31,30.06,28.095,30.05,1.87,6.64,17858648.718363,136463,29.5327,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":146,"percent_change":545,"volume":604,"transactions":605,"vwap":606},"2026-08-06",28.38,29.075,28.01,28.18,15756253.537241,115005,28.3471,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",28.65,29.255,28.05,28.52,-0.3,-1.04,14519839.104508,112257,28.5658,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",26.57,28.945,26.45,28.82,1.7,6.27,13623692.180106,93344,28.3489,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",27.91,27.98,26.935,27.12,-0.15,-0.55,11619028.28946,97972,27.1846,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",26.5,27.33,26.0517,27.27,0.41,1.53,19581745.220641,114036,27.1182,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",27.37,27.47,26.235,26.86,-1.55,-5.46,17190493.230904,150358,26.7008,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":268,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",28.09,29.115,27.58,28.41,0.42,18725925.864719,139541,28.5064,{"date":673,"open":674,"high":675,"low":676,"close":483,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",26.92,28.37,26.795,1.74,6.55,25345364.539198,168848,27.8523,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",25.98,26.59,25.865,26.55,0.8,3.11,13849354.305161,117003,26.3589,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",24.77,25.995,24.76,25.75,1.24,5.06,11502724.66318,100063,25.681,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":225,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",25.14,25.53,24.245,24.51,-2.35,12290875.957912,84663,24.6252,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":155,"volume":720,"transactions":721,"vwap":722},"2026-07-22",24.98,25.54,25.1,0.29,10125529.827843,76951,25.1912,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",24.28,24.89,24.81,0.59,2.44,12242564.36824,83360,24.6757,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",24.68,24.835,24.015,24.22,-0.62,-2.5,12085498.70747,90833,24.2803,{"date":745,"open":746,"high":706,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",23.99,23.96,24.84,0.7,2.9,18534400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",23.86,24.18,23.38,24.14,0.39,1.64,13764500,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",24.78,23.26,23.75,-0.88,-3.57,14200500,{"date":770,"open":727,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",25.57,24.26,24.63,-0.14,-0.57,18984100,{"date":778,"open":779,"high":763,"low":780,"close":695,"change":214,"percent_change":781,"volume":782,"transactions":9,"vwap":695},"2026-07-13",24.52,24.09,2.27,16554400,{"date":784,"open":785,"high":786,"low":787,"close":738,"change":136,"percent_change":269,"volume":788,"transactions":9,"vwap":738},"2026-07-10",24.39,24.85,24.13,11023100,{"date":790,"open":791,"high":792,"low":793,"close":787,"change":121,"percent_change":794,"volume":795,"transactions":9,"vwap":787},"2026-07-09",23.84,24.42,23.64,1.47,14486500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",22.88,23.85,22.85,23.78,0.82,3.57,15259600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",22.77,23.4,22.66,22.96,0.36,1.59,12170200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":162,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",21.98,22.67,21.96,22.6,3.06,11210500,{"date":823,"open":824,"high":817,"low":825,"close":826,"change":194,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-02",22.059999,21.67,21.93,-0.41,13651900,{"date":830,"open":826,"high":831,"low":832,"close":833,"change":834,"percent_change":811,"volume":835,"transactions":9,"vwap":833},"2026-07-01",22.49,21.89,22.02,0.08,11895100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",22.52,22.65,21.8,21.94,-0.7,-3.09,21134700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":93,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",22.95,23.16,22.34,22.64,-1.05,13668300,{"date":854,"open":855,"high":808,"low":856,"close":798,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":798},"2026-06-26",22.74,22.55,-0.04,-0.17,17145500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",23.08,23.41,22.57,22.92,-0.37,-1.59,18016700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",23.46,23.68,22.87,23.29,-0.38,-1.61,15371500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":214,"volume":885,"transactions":9,"vwap":883},"2026-06-23",23.48,24.08,23.18,23.67,0.13,16469100,{"date":887,"open":888,"high":785,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",23.5,23.47,23.54,0.04,0.17,20745600,{"date":895,"open":896,"high":897,"low":798,"close":888,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":888},"2026-06-18",23,23.7,0.32,1.38,31304200,{"date":902,"open":903,"high":904,"low":848,"close":882,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":882},"2026-06-17",24.3,24.41,-1.11,-4.57,20908800,{"date":909,"open":773,"high":697,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",24.01,24.29,-0.31,-1.26,12606900,{"date":916,"open":917,"high":918,"low":779,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",25.38,25.76,24.6,-0.64,-2.54,15045700,{"date":924,"open":735,"high":925,"low":926,"close":927,"change":106,"percent_change":781,"volume":928,"transactions":9,"vwap":927},"2026-06-12",25.31,24.02,25.24,10808300,{"date":930,"open":931,"high":932,"low":933,"close":735,"change":934,"percent_change":857,"volume":935,"transactions":9,"vwap":735},"2026-06-11",24.64,25,24.15,-0.01,14725400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":582,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-10",24.33,25.2,24.23,24.69,-1,21520100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",25.36,25.55,24.07,24.94,-0.44,-1.73,15908100,{"date":954,"open":955,"high":956,"low":957,"close":917,"change":334,"percent_change":958,"volume":959,"transactions":9,"vwap":917},"2026-06-08",25.44,25.48,24.56,-0.78,17977900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",26.01,26.28,24.95,25.58,-0.72,-2.74,17560500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":179,"volume":976,"transactions":9,"vwap":974},"2026-06-04",25.73,26.71,25.72,26.3,0.26,15609800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",26.61,26.88,25.86,26.040001,-1.25,-4.58,21417500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",29.5,29.65,27.2,27.29,-2.05,-6.99,29259800,{"date":996,"open":997,"high":481,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",27.5,27.31,29.34,2.3,8.51,41596500,{"date":1004,"open":1005,"high":1006,"low":642,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",26.7,28.17,27.040001,2.03,8.12,59025700,{"date":1012,"open":963,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":226,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",26.65,24.57,25.01,-0.48,36936200,{"date":1019,"open":785,"high":1020,"low":747,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",25.6,25.49,1.06,4.34,35091300,{"date":1026,"open":939,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",25.29,24.17,24.43,-0.81,-3.21,33901100,{"date":1034,"open":819,"high":771,"low":1035,"close":927,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":927},"2026-05-22",22.58,3.34,15.25,48674200,{"date":1040,"open":1041,"high":833,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",21.030001,20.82,21.9,0.83,3.94,16310000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",20.99,21.47,20.75,21.07,0.1,0.48,13478000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":496,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",20.9,21,20.44,20.97,0.05,10887400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",20.95,21.2,20.63,20.92,0.11,0.53,9497800,{"date":1074,"open":1051,"high":1075,"low":1076,"close":1077,"change":891,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",21.1,20.57,20.81,0.19,15862400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",21.46,21.64,20.71,20.77,-0.49,-2.3,17170900,{"date":1090,"open":1050,"high":840,"low":1091,"close":1092,"change":58,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-13",21.14,21.26,0.85,12318200,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":225,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-12",21.74,20.85,21.08,-2.72,15587800,{"date":1103,"open":1104,"high":1104,"low":1105,"close":825,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":825},"2026-05-11",22.78,21.51,-1.01,-4.45,22194400,{"date":1110,"open":1099,"high":855,"low":1059,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",22.68,1.69,8.05,21551000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1049,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1049},"2026-05-07",21.32,21.65,20.89,-0.42,-1.96,19750900,{"date":1124,"open":1067,"high":1125,"low":1126,"close":1127,"change":975,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-06",21.7,20.87,21.41,1.23,20308600,{"date":1131,"open":1132,"high":1050,"low":1133,"close":1134,"change":121,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-05",20.91,20.37,21.15,1.68,17667000,{"date":1138,"open":1119,"high":1139,"low":1140,"close":1141,"change":193,"percent_change":774,"volume":1142,"transactions":9,"vwap":1141},"2026-05-04",21.27,20.58,20.8,9584500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":193,"percent_change":774,"volume":1149,"transactions":9,"vwap":1148},"2026-05-01",20.96,21.049999,20.54,20.83,11999900,{"date":1151,"open":1152,"high":1145,"low":1153,"close":1154,"change":116,"percent_change":803,"volume":1155,"transactions":9,"vwap":1154},"2026-04-30",20.1,19.96,20.86,17939400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":646,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-29",19.72,20.73,19.63,20.14,2.08,14764700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":193,"percent_change":635,"volume":1170,"transactions":9,"vwap":1169},"2026-04-28",19.79,20.09,19.65,19.73,12370700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":193,"percent_change":635,"volume":1177,"transactions":9,"vwap":1176},"2026-04-27",19.8,20.11,19.5,19.76,10155800,{"date":1179,"open":1180,"high":1181,"low":1168,"close":1166,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1166},"2026-04-24",20.34,20.62,-0.35,-1.74,17258600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1161,"change":613,"percent_change":382,"volume":1190,"transactions":9,"vwap":1161},"2026-04-23",20.28,20.32,19.86,12813200,{"date":1192,"open":1041,"high":1193,"low":1194,"close":1060,"change":25,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1060},"2026-04-22",21.38,20.39,-3.08,17632900,{"date":1198,"open":1199,"high":1200,"low":1160,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",19.68,21.42,21.09,1.5,7.66,25665700,{"date":1206,"open":1166,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":344,"volume":1210,"transactions":9,"vwap":1208},"2026-04-20",20,19.59,-0.29,12694500,{"date":1212,"open":1173,"high":1213,"low":1214,"close":1215,"change":246,"percent_change":497,"volume":1216,"transactions":9,"vwap":1215},"2026-04-17",20.040001,19.66,19.88,15876400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1158,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1158},"2026-04-16",19.42,19.85,19.27,0.49,2.55,12372100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":496,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",19.18,19.34,18.85,19.23,1.26,12139600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":93,"percent_change":983,"volume":1239,"transactions":9,"vwap":1238},"2026-04-14",18.77,19.11,18.52,18.99,16728300,{"date":1241,"open":1242,"high":1219,"low":1243,"close":1230,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1230},"2026-04-13",18.29,18.15,0.97,5.31,32994200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":25,"volume":1254,"transactions":9,"vwap":1252},"2026-04-10",18.75,18.93,18.13,18.26,-0.12,13558000,{"date":1256,"open":1257,"high":1258,"low":1251,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-09",18.83,18.97,18.38,-0.51,-2.7,19533900,{"date":1264,"open":1265,"high":1266,"low":1237,"close":1267,"change":1268,"percent_change":1202,"volume":1269,"transactions":9,"vwap":1267},"2026-04-08",19.030001,19.15,18.89,0.28,18862600,{"date":1271,"open":1235,"high":1238,"low":1272,"close":1273,"change":1274,"percent_change":1183,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",18.53,18.61,-0.33,14315300,{"date":1277,"open":1278,"high":1279,"low":1250,"close":1280,"change":775,"percent_change":455,"volume":1281,"transactions":9,"vwap":1280},"2026-04-06",19.51,19.52,18.94,13348500,{"date":1283,"open":1284,"high":1279,"low":1285,"close":1278,"change":106,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1278},"2026-04-02",19,18.64,2.96,15191400,{"date":1289,"open":1290,"high":1291,"low":1285,"close":1292,"change":301,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-01",19.2,19.31,18.95,-1.35,17760700,{"date":1296,"open":1236,"high":1297,"low":1298,"close":1299,"change":246,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-31",19.33,18.67,19.21,0.84,24181400,{"date":1303,"open":1304,"high":1305,"low":1257,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-30",19.58,19.69,19.049999,-0.39,-2.01,24821400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":268,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-27",19.29,19.53,18.92,19.44,0.62,23556900,{"date":1319,"open":1228,"high":1161,"low":1221,"close":1320,"change":774,"percent_change":966,"volume":1321,"transactions":9,"vwap":1320},"2026-03-26",19.32,22004400,{"date":1323,"open":1324,"high":1161,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",19.12,19.09,19.46,0.57,3.02,21397500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1267,"change":811,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1267},"2026-03-24",18.35,19.01,18.18,1.94,13790500,{"date":1338,"open":1339,"high":1298,"low":1340,"close":1272,"change":975,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1272},"2026-03-23",18.37,18.02,1.42,14237100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",18.43,18.54,18.09,18.27,-0.21,-1.14,49082000,{"date":1353,"open":1243,"high":1267,"low":1354,"close":1355,"change":975,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",18.01,18.48,1.43,17067400,{"date":1359,"open":71,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",18.88,18.21,18.22,-0.53,-2.83,15764100,{"date":1367,"open":1368,"high":1333,"low":1369,"close":1249,"change":1370,"percent_change":269,"volume":1371,"transactions":9,"vwap":1249},"2026-03-17",18.8,18.7,0.07,12691300,{"date":1373,"open":1284,"high":1374,"low":1375,"close":1376,"change":582,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-16",19.13,18.4,18.68,-1.32,18240400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1250,"change":515,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1250},"2026-03-13",19.1,19.16,18.62,-0.11,12918900,{"date":1387,"open":1388,"high":1227,"low":1389,"close":1292,"change":1222,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1292},"2026-03-12",18.55,18.45,2.65,26132000,{"date":1393,"open":1369,"high":1394,"low":1252,"close":1395,"change":1274,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-11",19.040001,18.46,-1.76,13783400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":774,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-10",18.91,19.19,18.47,18.79,-0.74,18327400,{"date":1407,"open":1408,"high":1401,"low":1409,"close":1250,"change":1363,"percent_change":1100,"volume":1410,"transactions":9,"vwap":1250},"2026-03-09",19.17,18.5,21087600,{"date":1412,"open":1266,"high":1413,"low":1267,"close":1326,"change":268,"percent_change":1316,"volume":1414,"transactions":9,"vwap":1326},"2026-03-06",19.49,14749900,{"date":1416,"open":1417,"high":1304,"low":1236,"close":1228,"change":246,"percent_change":1044,"volume":1418,"transactions":9,"vwap":1228},"2026-03-05",19.25,16165800,{"date":1420,"open":1333,"high":1320,"low":1298,"close":1227,"change":892,"percent_change":444,"volume":1421,"transactions":9,"vwap":1227},"2026-03-04",13774200,{"date":1423,"open":1355,"high":1424,"low":1395,"close":1333,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1333},"2026-03-03",19.059999,0.31,1.66,14308700,{"date":1429,"open":1430,"high":1258,"low":1346,"close":1369,"change":1209,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1369},"2026-03-02",18.72,-1.53,18215100,{"date":1434,"open":71,"high":1394,"low":1435,"close":1238,"change":58,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1238},"2026-02-27",18.41,0.96,23565400,{"date":1439,"open":71,"high":1227,"low":1440,"close":1441,"change":1442,"percent_change":475,"volume":1443,"transactions":9,"vwap":1441},"2026-02-26",18.56,18.81,0.6,26599600,{"date":1445,"open":1446,"high":1290,"low":31,"close":1361,"change":1447,"percent_change":1062,"volume":1448,"transactions":9,"vwap":1361},"2026-02-25",17.7,0.01,48394400,{"date":1450,"open":1451,"high":1441,"low":1452,"close":1453,"change":635,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-24",18.39,18,18.2,-0.82,27599400,{"date":1457,"open":1402,"high":1458,"low":1251,"close":1332,"change":93,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1332},"2026-02-23",18.66,-1.29,17355300,{"date":1462,"open":1389,"high":1314,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-20",18.12,18.59,0.25,1.36,19197900,{"date":1469,"open":1470,"high":1383,"low":1252,"close":1471,"change":934,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-19",18.3,18.34,-0.05,10709800,{"date":1475,"open":1375,"high":1430,"low":1476,"close":1332,"change":774,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1332},"2026-02-18",18.25,-0.76,17989700,{"date":1480,"open":1408,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-17",19.37,18.49,-0.77,-4,20393600,{"date":1487,"open":1236,"high":1488,"low":1424,"close":1489,"change":758,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-13",19.74,19.26,2.07,20576900,{"date":1493,"open":1284,"high":1489,"low":1252,"close":1494,"change":454,"percent_change":383,"volume":1495,"transactions":9,"vwap":1494},"2026-02-12",18.87,26314000,{"date":1497,"open":1498,"high":1499,"low":1175,"close":1176,"change":1472,"percent_change":582,"volume":1500,"transactions":9,"vwap":1176},"2026-02-11",19.84,19.91,14736600,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":312,"volume":1507,"transactions":9,"vwap":1505},"2026-02-10",19.6,20.42,19.81,0.38,16196400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":323,"volume":1515,"transactions":9,"vwap":1513},"2026-02-09",19.39,19.62,19.14,19.43,-0.22,16673100,{"date":1517,"open":1512,"high":1518,"low":1512,"close":1168,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1168},"2026-02-06",19.9,0.5,2.61,14950600,{"date":1523,"open":1173,"high":1524,"low":1525,"close":1266,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1266},"2026-02-05",19.94,18.78,-0.67,-3.38,24443400,{"date":1530,"open":1228,"high":1531,"low":1291,"close":1532,"change":802,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-04",20.55,19.82,4.32,31605000,{"date":1536,"open":1424,"high":1266,"low":1537,"close":1284,"change":1030,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1284},"2026-02-03",18.32,-4.09,33138600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1505,"change":269,"percent_change":526,"volume":1545,"transactions":9,"vwap":1505},"2026-02-02",19.48,19.93,19.4,28367100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1315,"change":1062,"percent_change":975,"volume":1551,"transactions":9,"vwap":1315},"2026-01-30",19.3,19.45,18.96,21546200,{"date":1553,"open":1554,"high":1160,"low":1280,"close":1510,"change":364,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1510},"2026-01-29",19.07,1.78,18153500,{"date":1558,"open":1219,"high":1214,"low":1333,"close":1306,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1306},"2026-01-28",-0.32,-1.65,16930400,{"date":1563,"open":1175,"high":1279,"low":1266,"close":1481,"change":194,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1481},"2026-01-27",-0.46,15257200,{"date":1567,"open":1542,"high":1503,"low":1548,"close":1326,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1326},"2026-01-26",0.03,0.15,14451800,{"date":1572,"open":1573,"high":1574,"low":1290,"close":1513,"change":1575,"percent_change":26,"volume":1576,"transactions":9,"vwap":1513},"2026-01-23",19.7,19.71,-0.4,17425100,{"date":1578,"open":1579,"high":1580,"low":1168,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-22",19.67,20.2,19.83,0.3,1.54,13934900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1313,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1313},"2026-01-21",19.87,19.99,19.28,-0.27,-1.36,18332500,{"date":1594,"open":1595,"high":1187,"low":1304,"close":1173,"change":775,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1173},"2026-01-20",20.01,-2.8,19625000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1133,"change":93,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1133},"2026-01-16",20.08,20.74,19.98,-1.16,20501900,{"date":1606,"open":1126,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1483,"volume":1611,"transactions":9,"vwap":1609},"2026-01-15",21.02,20.51,20.61,-0.16,14123900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1085,"change":912,"percent_change":382,"volume":1617,"transactions":9,"vwap":1085},"2026-01-14",21.01,21.59,20.7,14343200,{"date":1619,"open":1059,"high":1200,"low":1051,"close":1099,"change":1620,"percent_change":506,"volume":1621,"transactions":9,"vwap":1099},"2026-01-13",-0.1,20012500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1209,"percent_change":1293,"volume":1628,"transactions":9,"vwap":1627},"2026-01-12",21.48,21.62,21.13,21.18,12773900,{"date":1630,"open":1631,"high":1083,"low":1069,"close":1050,"change":834,"percent_change":269,"volume":1632,"transactions":9,"vwap":1050},"2026-01-09",21.61,19442900,{"date":1634,"open":1132,"high":1043,"low":1635,"close":1636,"change":1582,"percent_change":1341,"volume":1637,"transactions":9,"vwap":1636},"2026-01-08",20.65,21.39,24546300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1201,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1201},"2026-01-07",22.14,22.16,20.93,-1.06,-4.79,18867400,{"date":1647,"open":1625,"high":1648,"low":1649,"close":1650,"change":1222,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-06",22.37,21.36,22.15,2.26,18039300,{"date":1654,"open":1655,"high":1656,"low":1631,"close":1657,"change":1564,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-05",22.11,22.3,21.66,-2.08,18710500,{"date":1661,"open":1662,"high":819,"low":1663,"close":1664,"change":1610,"percent_change":966,"volume":1665,"transactions":9,"vwap":1664},"2026-01-02",22.54,22.01,22.12,19045400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":739,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-31",22.86,22.9,22.27,22.28,-2.71,9723900,{"date":1675,"open":1111,"high":1676,"low":809,"close":1669,"change":892,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1669},"2025-12-30",22.98,0.75,10809300,{"date":1680,"open":882,"high":1681,"low":809,"close":1682,"change":1363,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-29",23.28,22.73,-2.28,11566400,{"date":1686,"open":882,"high":1687,"low":1688,"close":764,"change":1053,"percent_change":1689,"volume":1690,"transactions":9,"vwap":764},"2025-12-26",23.31,23.13,0.43,6309100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":848,"change":1696,"percent_change":179,"volume":1697,"transactions":9,"vwap":848},"2025-12-24",22.99,23.27,22.97,0.23,4190900,{"date":1699,"open":1700,"high":1701,"low":1104,"close":1702,"change":93,"percent_change":614,"volume":1703,"transactions":9,"vwap":1702},"2025-12-23",23.15,23.39,22.93,10546600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":194,"percent_change":1307,"volume":1710,"transactions":9,"vwap":1709},"2025-12-22",23.49,23.65,23.09,23.17,11198500,{"date":1712,"open":1701,"high":1713,"low":1714,"close":764,"change":405,"percent_change":1030,"volume":1715,"transactions":9,"vwap":764},"2025-12-19",23.53,23.07,28443600,{"date":1717,"open":1718,"high":1719,"low":1676,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-18",23.87,24.11,23.45,-0.98,-4.01,20895200,{"date":1725,"open":695,"high":726,"low":738,"close":1029,"change":1575,"percent_change":876,"volume":1726,"transactions":9,"vwap":1029},"2025-12-17",12454000,{"date":1728,"open":1729,"high":1730,"low":792,"close":1731,"change":364,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-16",24.46,24.93,24.83,1.39,9995600,{"date":1735,"open":964,"high":1736,"low":1737,"close":1738,"change":582,"percent_change":1106,"volume":1739,"transactions":9,"vwap":1738},"2025-12-15",25.030001,24.38,24.49,12812100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1526,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-12",25.39,25.47,24.67,24.74,-2.64,9407400,{"date":1749,"open":706,"high":1021,"low":1750,"close":1751,"change":1752,"percent_change":912,"volume":1753,"transactions":9,"vwap":1751},"2025-12-11",25.11,25.41,-0.08,10515800,{"date":1755,"open":1756,"high":965,"low":1757,"close":1021,"change":1070,"percent_change":1689,"volume":1758,"transactions":9,"vwap":1021},"2025-12-10",25.34,25.13,11980400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":917,"change":1425,"percent_change":699,"volume":1764,"transactions":9,"vwap":917},"2025-12-09",24.79,25.52,24.75,10452000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-08",25.74,25.77,24.91,25.07,-0.84,-3.24,15600400,{"date":1775,"open":1776,"high":982,"low":1777,"close":1778,"change":1447,"percent_change":891,"volume":1779,"transactions":9,"vwap":1778},"2025-12-05",25.93,25.64,25.91,10225100,{"date":1781,"open":939,"high":1776,"low":1750,"close":1782,"change":393,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-04",25.9,2.82,11666100,{"date":1786,"open":927,"high":1743,"low":1787,"close":1788,"change":891,"percent_change":246,"volume":1789,"transactions":9,"vwap":1788},"2025-12-03",24.97,25.19,11970800,{"date":1791,"open":1763,"high":1792,"low":1029,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-02",25.45,25.15,0.76,3.12,15550900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":785,"change":193,"percent_change":1253,"volume":1802,"transactions":9,"vwap":785},"2025-12-01",24,24.72,23.98,14182800,{"date":1804,"open":933,"high":1029,"low":791,"close":792,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":792},"2025-11-28",0.44,1.83,6873100,{"date":1809,"open":1810,"high":1811,"low":888,"close":1801,"change":146,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1801},"2025-11-26",24.1,24.58,-1.4,22163300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":404,"percent_change":582,"volume":1820,"transactions":9,"vwap":1819},"2025-11-25",24.4,25.049999,24.2,24.32,22657500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1737,"change":668,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1737},"2025-11-24",24.049999,24.5,23.97,1.75,19135900,{"date":1829,"open":1830,"high":772,"low":807,"close":747,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":747},"2025-11-21",22.8,1.35,5.97,19349500,{"date":1835,"open":1111,"high":1836,"low":1670,"close":1837,"change":1838,"percent_change":1316,"volume":1839,"transactions":9,"vwap":1837},"2025-11-20",22.94,22.61,0.14,15566200,{"date":1841,"open":809,"high":1842,"low":1843,"close":1844,"change":93,"percent_change":1643,"volume":1845,"transactions":9,"vwap":1844},"2025-11-19",22.79,22.44,22.47,9138800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1848,"change":1610,"percent_change":842,"volume":1851,"transactions":9,"vwap":1848},"2025-11-18",22.71,23.01,22.4,11853500,{"date":1853,"open":1854,"high":746,"low":1104,"close":873,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":873},"2025-11-17",23.56,-1.66,-6.77,19877400,{"date":1859,"open":1860,"high":932,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-14",24.7,24.47,24.53,-0.45,-1.8,9788700,{"date":1867,"open":939,"high":955,"low":949,"close":716,"change":1868,"percent_change":279,"volume":1869,"transactions":9,"vwap":716},"2025-11-13",-0.23,12224900,{"date":1871,"open":786,"high":1872,"low":786,"close":1873,"change":1054,"percent_change":1335,"volume":1874,"transactions":9,"vwap":1873},"2025-11-12",25.32,25.21,10318200,{"date":1876,"open":1873,"high":1877,"low":773,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-11",25.27,24.73,-0.56,-2.21,14505700,{"date":1883,"open":620,"high":1884,"low":1885,"close":1027,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1027},"2025-11-10",26.58,25.18,-0.99,-3.77,16143200,{"date":1890,"open":962,"high":1891,"low":1892,"close":963,"change":1070,"percent_change":668,"volume":1893,"transactions":9,"vwap":963},"2025-11-07",26.33,25.82,8710800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":506,"percent_change":1396,"volume":1900,"transactions":9,"vwap":1899},"2025-11-06",26.67,26.69,26.1,26.17,9075400,{"date":1902,"open":1903,"high":972,"low":918,"close":1904,"change":749,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-05",25.94,26.64,2.7,12247700,{"date":1908,"open":1909,"high":1910,"low":1778,"close":1903,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1903},"2025-11-04",26.52,26.72,-1.07,-3.96,10081500,{"date":1915,"open":1916,"high":1917,"low":1005,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-03",27.6,27.8,27.01,-0.66,-2.39,10354400,{"date":1923,"open":1924,"high":1925,"low":991,"close":1926,"change":246,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-31",27.52,27.88,27.67,0.58,14271800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":405,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-30",27.39,27.83,27.18,27.51,-0.69,10356400,{"date":1938,"open":1925,"high":1939,"low":1940,"close":1941,"change":866,"percent_change":1377,"volume":1942,"transactions":9,"vwap":1941},"2025-10-29",28.25,27.57,27.7,8931500,{"date":1944,"open":1917,"high":1945,"low":1934,"close":1946,"change":1569,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-28",28.19,28.07,0.54,7421200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":975,"percent_change":474,"volume":1955,"transactions":9,"vwap":1954},"2025-10-27",27.94,28.1,27.71,27.92,10867500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":858,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-24",28.26,28.43,27.64,27.66,-0.61,8626300,{"date":1965,"open":1966,"high":1967,"low":1926,"close":1932,"change":892,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1932},"2025-10-23",27.78,28.14,0.61,11798700,{"date":1971,"open":990,"high":1972,"low":1973,"close":1961,"change":433,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1961},"2025-10-22",27.97,26.97,-1.78,8976800,{"date":1977,"open":1978,"high":1979,"low":1926,"close":1980,"change":1519,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-21",27.73,28.5,28.16,1.81,8330400,{"date":1984,"open":1985,"high":664,"low":997,"close":1961,"change":719,"percent_change":1022,"volume":1986,"transactions":9,"vwap":1961},"2025-10-20",27.56,7049700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":653,"change":892,"percent_change":1316,"volume":1992,"transactions":9,"vwap":653},"2025-10-17",27.1,27.61,27,10955800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":990,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":990},"2025-10-16",28.69,28.73,27.09,-1.41,-4.93,24747300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1370,"percent_change":1465,"volume":2007,"transactions":9,"vwap":2006},"2025-10-15",28.86,28.99,28.39,28.61,18360300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-14",27.49,28.74,27.4,28.54,1.19,4.35,21557000,{"date":2018,"open":2019,"high":2020,"low":962,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-13",26.030001,27.38,27.35,1.8,7.05,14137500,{"date":2026,"open":1989,"high":1933,"low":2027,"close":947,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":947},"2025-10-10",25.46,-1.42,-5.27,15792400,{"date":2032,"open":2033,"high":2034,"low":453,"close":1973,"change":404,"percent_change":1514,"volume":2035,"transactions":9,"vwap":1973},"2025-10-09",27.16,27.34,10128000,{"date":2037,"open":1884,"high":1933,"low":2038,"close":2039,"change":1054,"percent_change":1981,"volume":2040,"transactions":9,"vwap":2039},"2025-10-08",26.44,27.030001,20463700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":687,"change":404,"percent_change":1868,"volume":2046,"transactions":9,"vwap":687},"2025-10-07",26.78,26.84,26.2,14472800,{"date":2048,"open":2049,"high":2050,"low":2038,"close":979,"change":193,"percent_change":1384,"volume":2051,"transactions":9,"vwap":979},"2025-10-06",26.79,26.91,7705600,{"date":2053,"open":979,"high":991,"low":2054,"close":1904,"change":246,"percent_change":1442,"volume":2055,"transactions":9,"vwap":1904},"2025-10-03",26.51,10520700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1514,"percent_change":1454,"volume":2062,"transactions":9,"vwap":2061},"2025-10-02",26.76,27.15,26.42,26.48,10975400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1005,"change":1363,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1005},"2025-10-01",27.19,27.22,26.4,-1.95,14390400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":364,"percent_change":1231,"volume":2076,"transactions":9,"vwap":2075},"2025-09-30",26.9,27.25,26.85,27.23,7986800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2079,"change":58,"percent_change":162,"volume":2082,"transactions":9,"vwap":2079},"2025-09-29",26.89,27.049999,26.68,9098200,{"date":2084,"open":2058,"high":2072,"low":2085,"close":972,"change":774,"percent_change":2086,"volume":2087,"transactions":9,"vwap":972},"2025-09-26",26.32,-0.52,7872200,{"date":2089,"open":2090,"high":2091,"low":453,"close":2074,"change":25,"percent_change":536,"volume":2092,"transactions":9,"vwap":2074},"2025-09-25",27.07,27.14,10496600,{"date":2094,"open":2095,"high":2011,"low":654,"close":997,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":997},"2025-09-24",28.48,-1.03,-3.61,10197500,{"date":2100,"open":2101,"high":2003,"low":2101,"close":2102,"change":2103,"percent_change":1436,"volume":2104,"transactions":9,"vwap":2102},"2025-09-23",28.36,28.53,0.27,7382800,{"date":2106,"open":2107,"high":675,"low":1978,"close":1958,"change":1053,"percent_change":811,"volume":2108,"transactions":9,"vwap":1958},"2025-09-22",28.12,7248500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1980,"change":1752,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1980},"2025-09-19",28.28,28.3,27.99,-0.28,12697900,{"date":2117,"open":2118,"high":2112,"low":2119,"close":2120,"change":364,"percent_change":372,"volume":2121,"transactions":9,"vwap":2120},"2025-09-18",28.21,27.85,28.24,7021500,{"date":2123,"open":184,"high":1979,"low":2124,"close":2125,"change":58,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-17",27.69,27.9,0.65,12909300,{"date":2129,"open":2130,"high":1006,"low":2131,"close":2132,"change":193,"percent_change":1384,"volume":2133,"transactions":9,"vwap":2132},"2025-09-16",27.82,27.62,27.72,6606500,{"date":2135,"open":2136,"high":1952,"low":1941,"close":2137,"change":1514,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-15",28.040001,27.75,-0.79,8790000,{"date":2141,"open":2120,"high":2142,"low":2143,"close":1972,"change":866,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1972},"2025-09-12",28.49,27.93,-1.31,8101300,{"date":2147,"open":612,"high":2148,"low":1939,"close":2149,"change":193,"percent_change":1384,"volume":2150,"transactions":9,"vwap":2149},"2025-09-11",28.8,28.34,8055500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":675,"change":1526,"percent_change":2156,"volume":2157,"transactions":9,"vwap":675},"2025-09-10",28.42,28.57,27.59,-2.31,9094800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":912,"percent_change":1643,"volume":2164,"transactions":9,"vwap":2163},"2025-09-09",29.21,29.55,28.92,29.040001,9901500,{"date":2166,"open":563,"high":2167,"low":2168,"close":2169,"change":1447,"percent_change":1568,"volume":2170,"transactions":9,"vwap":2169},"2025-09-08",29.39,28.83,29.35,8064900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":999,"change":668,"percent_change":2176,"volume":2177,"transactions":9,"vwap":999},"2025-09-05",29.049999,29.45,28.9,1.45,8677800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2162,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2162},"2025-09-04",28.72,28.96,28.47,0.22,0.77,11584200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":470,"change":93,"percent_change":583,"volume":2191,"transactions":9,"vwap":470},"2025-09-03",29,29.2,28.51,8245400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-02",28.049999,28.97,27.79,28.94,0.4,1.4,13261900,{"date":2202,"open":1952,"high":2203,"low":602,"close":2013,"change":1078,"percent_change":162,"volume":2204,"transactions":9,"vwap":2013},"2025-08-29",28.75,12745700,{"date":2206,"open":600,"high":2162,"low":1991,"close":2207,"change":699,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-28",28.35,4.57,20139900,{"date":2211,"open":2090,"high":2212,"low":2072,"close":2213,"change":1053,"percent_change":269,"volume":2214,"transactions":9,"vwap":2213},"2025-08-27",27.26,27.11,11705200,{"date":2216,"open":2021,"high":1924,"low":2217,"close":1918,"change":1086,"percent_change":1974,"volume":2218,"transactions":9,"vwap":1918},"2025-08-26",26.93,11927900,{"date":2220,"open":2221,"high":2196,"low":2222,"close":997,"change":93,"percent_change":2223,"volume":2224,"transactions":9,"vwap":997},"2025-08-25",27.65,27.45,-0.87,8249700,{"date":2226,"open":2058,"high":2137,"low":1896,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-22",27.74,1.16,4.36,6574200,{"date":2232,"open":2060,"high":685,"low":974,"close":1884,"change":1070,"percent_change":668,"volume":2233,"transactions":9,"vwap":1884},"2025-08-21",7326200,{"date":2235,"open":2236,"high":2072,"low":2237,"close":2238,"change":1363,"percent_change":1121,"volume":2239,"transactions":9,"vwap":2238},"2025-08-20",26.8,26.36,26.47,6458900,{"date":2241,"open":2242,"high":2243,"low":2050,"close":1991,"change":892,"percent_change":126,"volume":2244,"transactions":9,"vwap":1991},"2025-08-19",26.95,27.36,7144300,{"date":2246,"open":972,"high":2247,"low":1897,"close":2248,"change":136,"percent_change":364,"volume":2249,"transactions":9,"vwap":2248},"2025-08-18",27.02,26.83,5769800,{"date":2251,"open":1997,"high":2033,"low":620,"close":2252,"change":405,"percent_change":535,"volume":2253,"transactions":9,"vwap":2252},"2025-08-15",26.74,6974200,{"date":2255,"open":1896,"high":1918,"low":2256,"close":2217,"change":1349,"percent_change":1483,"volume":2257,"transactions":9,"vwap":2217},"2025-08-14",26.62,6544500,{"date":2259,"open":620,"high":643,"low":620,"close":2091,"change":1947,"percent_change":1008,"volume":2260,"transactions":9,"vwap":2091},"2025-08-13",9407500,{"date":2262,"open":1782,"high":1005,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-12",25.78,26.6,1.09,4.27,8843800,{"date":2269,"open":2270,"high":2271,"low":2027,"close":2272,"change":2273,"percent_change":1087,"volume":2274,"transactions":9,"vwap":2272},"2025-08-11",26.16,26.37,25.51,-0.6,7540200,{"date":2276,"open":2272,"high":2277,"low":1872,"close":2278,"change":1794,"percent_change":445,"volume":2279,"transactions":9,"vwap":2278},"2025-08-08",26.15,26.11,7075100,{"date":2281,"open":2282,"high":707,"low":1736,"close":2283,"change":364,"percent_change":1466,"volume":2284,"transactions":9,"vwap":2283},"2025-08-07",25.43,25.35,8419400,{"date":2286,"open":718,"high":927,"low":1761,"close":1015,"change":857,"percent_change":1610,"volume":2287,"transactions":9,"vwap":1015},"2025-08-06",8133200,{"date":2289,"open":2290,"high":946,"low":2291,"close":1817,"change":834,"percent_change":898,"volume":2292,"transactions":9,"vwap":1817},"2025-08-05",25.25,24.92,6281200,{"date":2294,"open":2295,"high":932,"low":2296,"close":1787,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1787},"2025-08-04",24.48,24.45,0.52,2.13,6201300,{"date":2301,"open":779,"high":931,"low":1719,"close":2296,"change":1182,"percent_change":1998,"volume":2302,"transactions":9,"vwap":2296},"2025-08-01",7929400,{"date":2304,"open":2305,"high":946,"low":697,"close":2306,"change":613,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-31",24.99,24.8,-1.2,12646000,{"date":2310,"open":698,"high":2311,"low":1730,"close":718,"change":775,"percent_change":2312,"volume":2313,"transactions":9,"vwap":718},"2025-07-30",25.8,-2.22,7181400,{"date":2315,"open":2316,"high":2019,"low":2317,"close":2318,"change":2319,"percent_change":842,"volume":2320,"transactions":9,"vwap":2318},"2025-07-29",26,25.59,25.67,-0.18,6551200,{"date":2322,"open":1767,"high":2323,"low":1021,"close":2324,"change":892,"percent_change":43,"volume":2325,"transactions":9,"vwap":2324},"2025-07-28",25.95,25.85,5896400,{"date":2327,"open":971,"high":2311,"low":2282,"close":2328,"change":934,"percent_change":857,"volume":2329,"transactions":9,"vwap":2328},"2025-07-25",25.68,6327300,{"date":2331,"open":973,"high":2332,"low":2333,"close":2334,"change":405,"percent_change":572,"volume":2335,"transactions":9,"vwap":2334},"2025-07-24",25.92,25.56,25.69,6055300,{"date":2337,"open":2328,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-23",26.049999,25.5,25.88,0.47,1.85,7220000,{"date":2345,"open":964,"high":2346,"low":1731,"close":1751,"change":1927,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1751},"2025-07-22",25.42,2.34,7841300,{"date":2350,"open":1885,"high":1788,"low":2306,"close":1731,"change":1868,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1731},"2025-07-21",-0.92,5068800,{"date":2354,"open":2355,"high":1750,"low":1800,"close":2356,"change":1425,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-18",24.96,25.059999,1.25,7173800,{"date":2360,"open":957,"high":727,"low":2361,"close":1763,"change":1078,"percent_change":2184,"volume":2362,"transactions":9,"vwap":1763},"2025-07-17",24.31,6758000,{"date":2364,"open":2365,"high":773,"low":1719,"close":957,"change":891,"percent_change":246,"volume":2366,"transactions":9,"vwap":957},"2025-07-16",24.54,5919200,{"date":2368,"open":2356,"high":2369,"low":1738,"close":779,"change":912,"percent_change":983,"volume":2370,"transactions":9,"vwap":779},"2025-07-15",25.23,6753300,{"date":2372,"open":939,"high":917,"low":2373,"close":1731,"change":225,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1731},"2025-07-14",24.66,-2.32,9451800,{"date":2377,"open":2339,"high":2378,"low":925,"close":2346,"change":912,"percent_change":2307,"volume":2379,"transactions":9,"vwap":2346},"2025-07-11",25.63,6169500,{"date":2381,"open":2328,"high":2382,"low":2317,"close":971,"change":1070,"percent_change":1689,"volume":2383,"transactions":9,"vwap":971},"2025-07-10",26.27,7606900,{"date":2385,"open":1892,"high":2323,"low":2386,"close":2387,"change":2319,"percent_change":842,"volume":2388,"transactions":9,"vwap":2387},"2025-07-09",25.28,25.62,6354100,{"date":2390,"open":1762,"high":2391,"low":2392,"close":2311,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2311},"2025-07-08",26.02,25.26,0.46,1.82,7986900,{"date":2397,"open":981,"high":2398,"low":2399,"close":1756,"change":1919,"percent_change":921,"volume":2400,"transactions":9,"vwap":1756},"2025-07-07",25.96,25.22,6716100,{"date":2402,"open":2403,"high":2404,"low":684,"close":2316,"change":1569,"percent_change":1927,"volume":2405,"transactions":9,"vwap":2316},"2025-07-03",26.08,26.26,4740200,{"date":2407,"open":965,"high":2398,"low":2290,"close":2324,"change":121,"percent_change":78,"volume":2408,"transactions":9,"vwap":2324},"2025-07-02",8496200,{"date":2410,"open":2361,"high":1892,"low":903,"close":2339,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2339},"2025-07-01",1.04,4.25,13488100,{"date":2415,"open":1769,"high":964,"low":2416,"close":1729,"change":912,"percent_change":983,"volume":2417,"transactions":9,"vwap":1729},"2025-06-30",24.35,11116800,{"date":2419,"open":1745,"high":1787,"low":1029,"close":695,"change":237,"percent_change":496,"volume":2420,"transactions":9,"vwap":695},"2025-06-27",13832100,{"date":2422,"open":727,"high":748,"low":1861,"close":2423,"change":58,"percent_change":111,"volume":2424,"transactions":9,"vwap":2423},"2025-06-26",24.71,6869100,{"date":2426,"open":2427,"high":919,"low":2361,"close":1862,"change":934,"percent_change":857,"volume":2428,"transactions":9,"vwap":1862},"2025-06-25",24.55,8128400,{"date":2430,"open":2431,"high":919,"low":933,"close":2365,"change":126,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2365},"2025-06-24",24.25,2.63,7644300,{"date":2435,"open":1801,"high":910,"low":1720,"close":2436,"change":334,"percent_change":583,"volume":2437,"transactions":9,"vwap":2436},"2025-06-23",23.91,9454400,{"date":2439,"open":1729,"high":1763,"low":780,"close":1719,"change":516,"percent_change":1209,"volume":2440,"transactions":9,"vwap":1719},"2025-06-20",19507300,{"date":2442,"open":725,"high":904,"low":1810,"close":755,"change":1384,"percent_change":1863,"volume":2443,"transactions":9,"vwap":755},"2025-06-18",8659400,{"date":2445,"open":2446,"high":2423,"low":1818,"close":911,"change":1868,"percent_change":2447,"volume":2448,"transactions":9,"vwap":911},"2025-06-17",24.36,-0.94,5796700,{"date":2450,"open":1823,"high":957,"low":1801,"close":779,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":779},"2025-06-16",0.68,2.85,8030100,{"date":2455,"open":1816,"high":2456,"low":2457,"close":791,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":791},"2025-06-13",24.59,23.76,-0.9,-3.64,7084700,{"date":2462,"open":1763,"high":1769,"low":931,"close":1745,"change":1752,"percent_change":1559,"volume":2463,"transactions":9,"vwap":1745},"2025-06-12",5665400,{"date":2465,"open":2027,"high":2027,"low":2423,"close":2466,"change":1404,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-11",24.82,-2.9,6240300,{"date":2470,"open":1788,"high":2334,"low":1770,"close":2333,"change":1805,"percent_change":1826,"volume":2471,"transactions":9,"vwap":2333},"2025-06-10",9364400,{"date":2473,"open":2272,"high":965,"low":932,"close":2474,"change":404,"percent_change":93,"volume":2475,"transactions":9,"vwap":2474},"2025-06-09",25.12,11835700,{"date":2477,"open":932,"high":2478,"low":748,"close":1885,"change":1054,"percent_change":1335,"volume":2479,"transactions":9,"vwap":1885},"2025-06-06",25.3,12430000,{"date":2481,"open":1885,"high":917,"low":2482,"close":1860,"change":1016,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1860},"2025-06-05",24.61,-1.91,12250000,{"date":2486,"open":2027,"high":2487,"low":1750,"close":1885,"change":334,"percent_change":2138,"volume":2488,"transactions":9,"vwap":1885},"2025-06-04",25.71,12721300,{"date":2490,"open":2466,"high":1743,"low":709,"close":917,"change":2341,"percent_change":2491,"volume":2492,"transactions":9,"vwap":917},"2025-06-03",1.89,8393500,{"date":2494,"open":949,"high":716,"low":2296,"close":1769,"change":1447,"percent_change":891,"volume":2495,"transactions":9,"vwap":1769},"2025-06-02",9587800,{"date":2497,"open":697,"high":1736,"low":1816,"close":2498,"change":1472,"percent_change":334,"volume":2499,"transactions":9,"vwap":2498},"2025-05-30",24.9,16298100,{"date":2501,"open":2502,"high":1782,"low":2503,"close":964,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":964},"2025-05-29",23.82,23.59,-2.25,-8.27,26462900,{"date":2508,"open":2509,"high":2207,"low":990,"close":990,"change":1350,"percent_change":2510,"volume":2511,"transactions":9,"vwap":990},"2025-05-28",28.15,-4.02,17503400,{"date":2513,"open":2514,"high":2182,"low":1967,"close":2149,"change":811,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2149},"2025-05-27",28.44,1.29,10306000,{"date":2518,"open":2519,"high":2520,"low":1985,"close":632,"change":2086,"percent_change":2521,"volume":2522,"transactions":9,"vwap":632},"2025-05-23",27.68,28.13,-1.82,7663100,{"date":2524,"open":1979,"high":2203,"low":600,"close":1979,"change":1384,"percent_change":875,"volume":2525,"transactions":9,"vwap":1979},"2025-05-22",5729400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2006,"change":866,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2006},"2025-05-21",28.84,29.24,28.55,-1.28,7584800,{"date":2534,"open":2535,"high":2536,"low":2148,"close":2537,"change":1253,"percent_change":827,"volume":2538,"transactions":9,"vwap":2537},"2025-05-20",29.1,29.48,28.98,7766800,{"date":2540,"open":2528,"high":2541,"low":2542,"close":2535,"change":1514,"percent_change":302,"volume":2543,"transactions":9,"vwap":2535},"2025-05-19",29.13,28.78,6836400,{"date":2545,"open":2175,"high":2546,"low":2547,"close":2548,"change":1947,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-16",29.37,28.88,29.32,1.88,7803100,{"date":2552,"open":600,"high":2195,"low":2207,"close":2542,"change":884,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2542},"2025-05-15",0.45,7929200,{"date":2556,"open":2148,"high":2197,"low":2013,"close":609,"change":2557,"percent_change":1863,"volume":2558,"transactions":9,"vwap":609},"2025-05-14",-0.13,7216600,{"date":2560,"open":1939,"high":2561,"low":1967,"close":2542,"change":2297,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2542},"2025-05-13",28.95,1.84,7115600,{"date":2565,"open":603,"high":2566,"low":2520,"close":1958,"change":2022,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1958},"2025-05-12",29.059999,6.8,10452800,{"date":2570,"open":1896,"high":674,"low":2571,"close":2572,"change":884,"percent_change":1222,"volume":2573,"transactions":9,"vwap":2572},"2025-05-09",26.41,26.46,7595500,{"date":2575,"open":1898,"high":1013,"low":684,"close":1891,"change":1054,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1891},"2025-05-08",1.86,5941800,{"date":2579,"open":1020,"high":1782,"low":2282,"close":2324,"change":2183,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2324},"2025-05-07",0.86,5702100,{"date":2583,"open":2387,"high":1903,"low":1021,"close":2378,"change":1590,"percent_change":614,"volume":2584,"transactions":9,"vwap":2378},"2025-05-06",5308400,{"date":2586,"open":2263,"high":2045,"low":918,"close":1782,"change":1472,"percent_change":405,"volume":2587,"transactions":9,"vwap":1782},"2025-05-05",4577300,{"date":2589,"open":1776,"high":2403,"low":2590,"close":2323,"change":106,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2323},"2025-05-02",25.79,2.21,5669300,{"date":2594,"open":2318,"high":2340,"low":946,"close":1742,"change":2319,"percent_change":842,"volume":2595,"transactions":9,"vwap":1742},"2025-05-01",6525800,{"date":2597,"open":2291,"high":2318,"low":2291,"close":771,"change":1062,"percent_change":172,"volume":2598,"transactions":9,"vwap":771},"2025-04-30",6202800,{"date":2600,"open":2356,"high":2378,"low":2356,"close":1762,"change":884,"percent_change":247,"volume":2601,"transactions":9,"vwap":1762},"2025-04-29",5320900,{"date":2603,"open":2386,"high":717,"low":2604,"close":1742,"change":1070,"percent_change":1805,"volume":2605,"transactions":9,"vwap":1742},"2025-04-28",25.02,5256000,{"date":2607,"open":2608,"high":1762,"low":2356,"close":2386,"change":1472,"percent_change":334,"volume":2609,"transactions":9,"vwap":2386},"2025-04-25",25.33,5023200,{"date":2611,"open":1745,"high":2283,"low":2427,"close":2608,"change":749,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2608},"2025-04-24",2.84,6542700,{"date":185,"open":1750,"high":965,"low":1738,"close":773,"change":1016,"percent_change":2483,"volume":2615,"transactions":9,"vwap":773},7288000]