[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QXO":3,"homepage-market-summary":30,"stock-historical-QXO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QXO","2026-10-07",{"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},"QXO, Inc.","NYSE",null,"WHOLESALE-LUMBER & OTHER CONSTRUCTION MATERIALS","QXO Inc is a publicly traded distributor of building products in North America. The company is executing its plan to become the tech-enabled leader in the around $800 billion building products distribution industry and generate outsized value for its shareholders. The group expects to achieve its target of nearly $50 billion in annual revenues within the next decade through accretive acquisitions and organic growth.","7,794","Greenwich, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.31,11.7,11.73,10.77,12.11,-0.8,-6.61,46432537.25462,134591,11.1281,27.61,13868184.61484223,3.2,590,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},12178868,4445286638.3254,-12.19,"2025-04-25",[182,183,193,203,214,225,235,246,256,267,276,286,296,307,317,326,334,344,354,364,374,385,396,407,418,429,439,449,460,470,479,489,497,507,514,523,533,542,553,564,574,583,594,603,613,624,635,644,653,661,670,681,689,698,705,715,725,735,742,750,758,766,773,781,787,794,801,807,816,825,832,841,849,857,865,872,880,889,898,907,914,921,930,937,945,950,958,966,972,981,988,997,1005,1012,1020,1027,1032,1038,1042,1049,1055,1062,1067,1075,1082,1090,1097,1106,1113,1121,1129,1137,1142,1148,1156,1165,1173,1181,1190,1198,1207,1213,1220,1227,1234,1241,1248,1257,1265,1273,1281,1289,1298,1306,1314,1320,1328,1335,1343,1352,1359,1366,1374,1382,1390,1397,1402,1409,1415,1423,1430,1439,1448,1457,1465,1471,1480,1487,1493,1502,1510,1518,1525,1533,1541,1549,1554,1562,1569,1577,1582,1588,1594,1602,1607,1615,1619,1627,1634,1639,1645,1651,1658,1665,1671,1678,1685,1692,1698,1705,1713,1720,1727,1736,1741,1747,1755,1760,1768,1775,1781,1787,1794,1800,1807,1813,1819,1827,1833,1838,1843,1849,1855,1861,1867,1875,1879,1886,1891,1898,1904,1911,1916,1920,1925,1932,1939,1946,1951,1958,1965,1971,1976,1984,1991,1997,2004,2010,2017,2024,2027,2034,2041,2046,2051,2056,2060,2066,2069,2076,2082,2087,2093,2101,2107,2113,2118,2123,2127,2132,2137,2141,2145,2150,2154,2159,2163,2168,2173,2179,2183,2188,2192,2196,2203,2208,2212,2217,2222,2225,2231,2236,2242,2248,2253,2257,2262,2267,2272,2277,2283,2289,2294,2297,2301,2307,2310,2316,2321,2326,2330,2335,2341,2345,2351,2355,2360,2366,2369,2374,2377,2382,2386,2390,2396,2400,2404,2410,2414,2418,2423,2429,2435,2440,2445,2453,2459,2468,2472,2475,2480,2483,2486,2489,2493,2498,2504,2510,2515,2519,2523,2528,2532,2536,2540,2544,2549,2554,2560,2566,2570,2575,2582,2588,2594,2598,2604,2609,2614,2619,2627,2632,2638,2645,2652],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",12.15,12.59,12.07,0.23,1.94,23300024.17426,66360,12.2585,{"date":194,"open":195,"high":185,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",11.99,11.77,11.88,-0.18,-1.49,15609165.207703,54093,11.935,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",12.45,12.4899,11.952,12.06,0.01,0.08,16799403.767605,67443,12.1241,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",11.6,12.18,11.37,12.05,0.36,3.08,21873902.903291,81914,11.8095,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":71,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",11.84,11.98,11.64,11.69,0.6,25398391.646286,83610,11.7977,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",12.17,12.235,11.55,11.62,-0.5,-4.13,22363603.861065,75400,11.6712,{"date":247,"open":248,"high":249,"low":250,"close":248,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",12.12,12.21,11.82,-0.31,-2.49,23186325.045431,78106,12.0332,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",12.24,12.5,12.02,12.43,0.17,1.39,16540162.528874,66072,12.2965,{"date":268,"open":20,"high":269,"low":270,"close":271,"change":145,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",12.3,11.8901,12.26,-0.16,25521578.555461,64947,12.1465,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":241,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",12.7,12.77,12.23,12.28,-3.91,20877162.11922,70411,12.4529,{"date":287,"open":288,"high":289,"low":185,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",12.54,12.835,12.78,0.58,4.75,23761733.036473,95202,12.6037,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",11.68,12.39,11.38,12.2,0.82,7.21,23183853.416434,84433,11.9924,{"date":308,"open":309,"high":310,"low":311,"close":300,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",11.56,11.71,11.375,-0.26,-2.23,27968938.525452,51916,11.4235,{"date":318,"open":196,"high":319,"low":320,"close":229,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",11.878,11.49,0.37,3.28,19015883.286982,72306,11.6506,{"date":327,"open":216,"high":230,"low":328,"close":329,"change":330,"percent_change":199,"volume":331,"transactions":332,"vwap":333},"2026-09-16",11.135,11.27,-0.17,18768530.555469,79018,11.3981,{"date":335,"open":187,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",12.1075,11.4,11.44,-0.67,-5.53,29652158.264911,106046,11.5513,{"date":345,"open":346,"high":347,"low":348,"close":20,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",12.01,12.3174,11.97,-0.2,-1.62,11958717.234019,59597,12.1664,{"date":355,"open":356,"high":357,"low":237,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",12.53,12.6464,12.31,0.02,0.16,13105128.291974,54610,12.3282,{"date":365,"open":366,"high":367,"low":258,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",12.495,12.5577,12.29,-0.42,-3.3,17989870.158508,74943,12.3957,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",13.15,13.19,12.67,12.71,-0.54,-4.08,16864909.934718,82249,12.7952,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",13.44,13.56,13.06,13.25,-0.1,-0.75,14277067.845264,73697,13.2476,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",13.3,13.625,13.2601,13.35,-0.11,-0.82,12998891.991946,62175,13.4379,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",13.38,13.685,13.295,13.46,0.24,1.82,13293433.146417,65438,13.5184,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",12.82,13.32,12.8,13.22,0.34,2.64,10259221.498325,55584,13.155,{"date":430,"open":431,"high":432,"low":420,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",13.1,13.156,12.88,-0.4,-3.01,13777097.577104,62258,12.9608,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":157,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",13.41,13.54,13.205,13.28,-1.78,13616916.659867,56692,13.3346,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",14.08,14.2396,13.4,13.52,-0.34,-2.45,9249879.355034,55266,13.6373,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":272,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",14.13,14.16,13.83,13.86,-1.14,8420063.777365,42637,13.9508,{"date":471,"open":464,"high":472,"low":473,"close":474,"change":262,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",14.34,13.8,14.02,1.23,10401724.87607,57012,14.0602,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":322,"volume":486,"transactions":487,"vwap":488},"2026-08-25",13.71,13.975,13.63,13.85,0.44,12519689.374067,59247,13.8372,{"date":490,"open":491,"high":464,"low":492,"close":441,"change":150,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",13.72,13.345,-2.54,13467029.939977,60140,13.4801,{"date":498,"open":441,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",13.95,13.34,13.76,0.42,3.15,12518247.027516,59833,13.7092,{"date":508,"open":484,"high":465,"low":509,"close":500,"change":95,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",13.145,-5.46,18125791.79454,81315,13.3487,{"date":515,"open":491,"high":516,"low":481,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",14.22,14.11,0.61,4.52,15879364.768984,74330,14.071,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":106,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",13.79,13.97,13.465,13.5,-3.43,15096544.95143,82066,13.6291,{"date":534,"open":535,"high":535,"low":484,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",14.45,13.98,-0.53,-3.65,16651808.508846,84939,14.0122,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",15.3,16.17,14.195,14.51,-0.38,-2.55,25300703.766694,132924,14.5898,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",15.09,15.26,14.77,14.89,-0.14,-0.93,18424734.364987,60264,14.9051,{"date":565,"open":566,"high":567,"low":557,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",15.62,15.6837,15.03,-0.52,-3.34,24388386.500086,83690,14.9944,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":262,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",15.55,15.775,15.45,1.11,15372772.055021,73325,15.5703,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",16.135,16.19,15.36,15.38,-0.78,-4.83,9884962.842608,71415,15.5972,{"date":595,"open":596,"high":586,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",15.63,16.16,0.98,6.46,16222325.769829,92565,16.0274,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",15.5,15.82,15.18,-0.72,-4.53,10822354.206691,77930,15.3888,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",15.35,16.07,15.12,15.9,0.56,3.65,20622979.281878,106644,15.8116,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",14.605,15.53,14.47,15.34,1.25,8.87,36779306.370489,150734,15.1863,{"date":636,"open":388,"high":637,"low":388,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",14.215,14.09,0.79,5.94,17403432.165145,91491,14.033,{"date":645,"open":646,"high":647,"low":648,"close":398,"change":272,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",13.59,13.68,13.18,-1.19,12656307.628743,80697,13.3946,{"date":654,"open":483,"high":655,"low":423,"close":412,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",13.75,0.06,0.45,16719615.05951,76106,13.5578,{"date":662,"open":663,"high":526,"low":664,"close":453,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",13.89,13.2,-0.85,-5.96,25751999.186317,109480,13.4495,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",14,15.06,13.91,14.25,0.12,0.85,22415072.756364,121602,14.3157,{"date":682,"open":501,"high":683,"low":501,"close":462,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",14.185,0.46,3.37,12915099.973139,66930,14.0617,{"date":690,"open":691,"high":692,"low":421,"close":693,"change":272,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",13.66,14.045,13.67,-1.16,18123465.375929,95613,13.7194,{"date":699,"open":646,"high":700,"low":701,"close":464,"change":145,"percent_change":559,"volume":702,"transactions":703,"vwap":704},"2026-07-23",14.21,13.49,22092429.026975,87863,13.9325,{"date":706,"open":707,"high":708,"low":709,"close":484,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",14.03,14.31,13.84,-0.09,-0.65,17179762.604223,81496,14.0683,{"date":716,"open":442,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",14.12,13.37,13.94,0.4,2.95,25023491.805719,114130,13.8187,{"date":726,"open":727,"high":728,"low":729,"close":442,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",14.32,14.56,13.48,-0.86,-5.97,28181184.723545,117320,13.8084,{"date":736,"open":737,"high":738,"low":472,"close":739,"change":740,"percent_change":22,"volume":741,"transactions":9,"vwap":739},"2026-07-17",15.02,15.68,14.4,-1.02,19271400,{"date":743,"open":744,"high":745,"low":673,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",15.15,15.66,15.42,0.1,0.65,22536800,{"date":751,"open":752,"high":588,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",14.48,14.37,15.32,0.86,5.95,29757000,{"date":759,"open":472,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",14.58,14.07,14.46,0.57,4.1,28160300,{"date":767,"open":768,"high":769,"low":464,"close":663,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":663},"2026-07-13",14.7,14.8,-1.1,-7.34,29268200,{"date":774,"open":775,"high":776,"low":708,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",14.52,15.05,14.99,0.41,2.81,37798900,{"date":782,"open":783,"high":776,"low":708,"close":760,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":760},"2026-07-09",14.54,-0.08,-0.55,47733300,{"date":788,"open":776,"high":776,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",13.82,14.66,-0.59,-3.87,63926600,{"date":795,"open":796,"high":796,"low":607,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",15.95,15.25,-0.56,-3.54,21411700,{"date":802,"open":586,"high":803,"low":745,"close":804,"change":434,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",16.27,15.81,-2.47,21449800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",16.51,16.88,15.79,16.21,-0.33,-2,32547200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",17.28,18.12,16.46,16.54,-0.74,-4.28,26063100,{"date":826,"open":827,"high":828,"low":829,"close":818,"change":380,"percent_change":830,"volume":831,"transactions":9,"vwap":818},"2026-06-30",18.46,18.6,16.33,-3.03,89913700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",17.72,18.49,17.23,17.82,0.04,0.22,30505700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":38,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-26",17.6,18.32,17.55,17.78,-1.22,26615600,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-25",17.2,18,17.02,1.07,6.32,30499400,{"date":858,"open":859,"high":860,"low":811,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",16.34,17.030001,16.93,0.71,4.38,28062500,{"date":866,"open":867,"high":868,"low":586,"close":869,"change":569,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-23",16.42,16.82,16.22,-3.11,13097900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":740,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-22",17.58,17.77,16.68,16.74,-5.74,13015300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",17.07,17.87,16.99,17.76,1.2,7.25,16064400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",16.94,17.95,16.44,16.56,-0.45,-2.65,21999100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",16.62,17.48,16.45,17.01,0.32,1.92,14545200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":656,"percent_change":220,"volume":913,"transactions":9,"vwap":912},"2026-06-15",17.15,17.65,16.63,16.69,16051400,{"date":915,"open":916,"high":917,"low":829,"close":911,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":911},"2026-06-12",16.81,16.95,0.05,0.3,12293100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",15.24,16.59,15.11,16.58,1.52,10.09,19051900,{"date":931,"open":545,"high":932,"low":933,"close":673,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":673},"2026-06-10",16.2,14.75,-1.34,-8.17,23316300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":755,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-09",15.77,16.52,15.67,16.4,5.53,17847400,{"date":946,"open":738,"high":811,"low":754,"close":947,"change":38,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-08",15.54,-1.4,13783000,{"date":951,"open":952,"high":953,"low":578,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",16.059999,16.28,15.76,-0.47,-2.9,17662200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":45,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-04",16.49,16.66,16.09,16.23,-1.28,14720800,{"date":967,"open":932,"high":968,"low":969,"close":893,"change":676,"percent_change":970,"volume":971,"transactions":9,"vwap":893},"2026-06-03",16.7,16.13,0.74,18354700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",16.64,16.98,16.01,16.32,-0.44,-2.63,19763200,{"date":982,"open":909,"high":983,"low":894,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",17.32,16.76,-0.49,-2.84,16789000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",17.66,17.96,17.16,17.25,-0.43,-2.43,17723100,{"date":998,"open":903,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",17.84,16.77,17.68,0.28,1.61,12137800,{"date":1006,"open":1007,"high":1008,"low":903,"close":1009,"change":413,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-27",17.18,17.86,17.4,1.4,17955500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":992,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":992},"2026-05-26",17.1,17.5,16.71,0.49,2.94,15067600,{"date":1021,"open":1015,"high":885,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",16.41,16.67,-0.36,-2.11,9522600,{"date":1028,"open":884,"high":1029,"low":1030,"close":860,"change":349,"percent_change":694,"volume":1031,"transactions":9,"vwap":860},"2026-05-21",17.3,16.53,11344100,{"date":1033,"open":803,"high":1034,"low":618,"close":836,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":836},"2026-05-20",17.24,1.28,8.03,16628000,{"date":1039,"open":820,"high":821,"low":605,"close":796,"change":392,"percent_change":1040,"volume":1041,"transactions":9,"vwap":796},"2026-05-19",-4.49,23506700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":968,"change":321,"percent_change":1047,"volume":1048,"transactions":9,"vwap":968},"2026-05-18",16.39,16.86,15.98,2.27,17020400,{"date":1050,"open":1051,"high":1052,"low":953,"close":829,"change":770,"percent_change":1053,"volume":1054,"transactions":9,"vwap":829},"2026-05-15",16.97,17.059999,-6.31,22328900,{"date":1056,"open":836,"high":1057,"low":1058,"close":1059,"change":778,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",18.11,16.96,17.43,2.41,15779900,{"date":1063,"open":910,"high":1064,"low":861,"close":853,"change":608,"percent_change":1065,"volume":1066,"transactions":9,"vwap":853},"2026-05-13",17.7,-4.06,15998100,{"date":1068,"open":1069,"high":1070,"low":1064,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",18.34,18.47,17.74,-0.7,-3.8,16622600,{"date":1076,"open":1077,"high":1078,"low":819,"close":1079,"change":116,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-11",18.53,18.78,18.44,-1.71,13222400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-08",19.25,19.4,18.09,18.76,0,14330400,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1087,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1087},"2026-05-07",19.88,18.57,-0.98,-4.96,18773100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",19.28,20.18,19.17,19.74,0.87,4.61,16180500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":162,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",19.6,18.72,18.87,-1.31,13497900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1072,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-04",19.7,19.79,19.07,19.12,-3.53,12641300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":162,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-01",20.2,20.33,19.66,19.82,-1.25,12936800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":684,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-30",19.9,20.35,19.61,20.07,2.35,14121900,{"date":1138,"open":1139,"high":1140,"low":1110,"close":1133,"change":1088,"percent_change":1088,"volume":1141,"transactions":9,"vwap":1133},"2026-04-29",19.5,19.81,16859000,{"date":1143,"open":1144,"high":1145,"low":1139,"close":1133,"change":589,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1133},"2026-04-28",20.15,20.45,-3.83,19480200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":126,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-27",21.18,21.52,20.36,20.39,-2.77,15644400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-24",22,22.17,20.9,20.97,-1.13,-5.11,20740500,{"date":1166,"open":1167,"high":1168,"low":1161,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-23",21.12,22.13,22.1,1.14,5.44,19496000,{"date":1174,"open":1175,"high":1176,"low":1160,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",23.13,23.14,20.96,-1.54,-6.84,32782000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",24.37,24.4,22.47,22.5,-1.72,-7.1,31128900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":589,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-20",24.16,24.39,22.85,24.22,-3.12,55121000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",24.95,25.44,24.54,25,0.75,3.09,10066400,{"date":1208,"open":1209,"high":1193,"low":1209,"close":1210,"change":111,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-16",23.21,24.25,4.44,9022300,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":121,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-15",23.56,22.93,23.22,-0.51,12046200,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1170,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",22.48,23.5,23.34,5.14,8771500,{"date":1228,"open":1229,"high":1230,"low":1150,"close":1231,"change":1232,"percent_change":475,"volume":1233,"transactions":9,"vwap":1231},"2026-04-13",21.44,22.26,22.2,0.27,8744200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1204,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",21.46,22.14,21.93,3.54,8860200,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1150,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1150},"2026-04-09",20.3,21.3,0.66,3.22,8701800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",20.37,21.14,20.13,20.52,1.7,9.03,12183800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":349,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",18.7,18.9,18.049999,18.82,-1.05,6822900,{"date":1266,"open":1267,"high":1084,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-06",18.84,18.67,19.02,-0.01,-0.05,5140700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":948,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",18.65,19.72,18.43,19.030001,-0.27,6552600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":121,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",19.73,20,19.24,19.3,-0.62,10614300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-31",18.88,19.78,18.81,19.42,1.21,6.64,7950400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":392,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-30",19.18,19.46,18.059999,18.21,-3.96,7858700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1072,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-27",19.37,19.62,18.92,18.96,-3.56,5873100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1125,"change":21,"percent_change":282,"volume":1319,"transactions":9,"vwap":1125},"2026-03-26",20.14,20.83,19.65,6278400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1232,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-25",20.59,20.73,20.049999,20.46,1.34,5183100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":402,"percent_change":380,"volume":1334,"transactions":9,"vwap":1333},"2026-03-24",19.99,20.66,19.76,20.19,5535000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1243,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1243},"2026-03-23",19.31,20.4,19.08,1.66,8.91,10419100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",20.1,20.28,18.48,18.64,-1.64,-8.09,14418200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1346,"change":1357,"percent_change":1204,"volume":1358,"transactions":9,"vwap":1346},"2026-03-19",19.55,20.62,19.53,0.15,6757400,{"date":1360,"open":1361,"high":1362,"low":1330,"close":1252,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1252},"2026-03-18",20.68,21.1,-0.73,-3.5,5081400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":360,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-17",20.51,21.21,20.43,20.86,0.77,4630400,{"date":1375,"open":1376,"high":1377,"low":1368,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-16",20.82,21.32,20.7,0.52,2.58,9339700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1100,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1100},"2026-03-13",19.85,20.61,19.11,0.68,3.49,8325300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1139,"change":350,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1139},"2026-03-12",20.85,21.25,19.43,-7.67,8966000,{"date":1398,"open":1151,"high":1399,"low":1161,"close":1167,"change":895,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1167},"2026-03-11",21.69,-2.09,4837100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":121,"percent_change":785,"volume":1408,"transactions":9,"vwap":1407},"2026-03-10",21.8,22.02,21.4,21.57,3523900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1399,"change":402,"percent_change":241,"volume":1414,"transactions":9,"vwap":1399},"2026-03-09",21.5,21.99,20.75,6557000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1404,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1404},"2026-03-06",22.25,22.42,21.75,-1.06,-4.64,5132200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":434,"percent_change":1187,"volume":1429,"transactions":9,"vwap":1428},"2026-03-05",22.89,23.37,22.28,22.86,5260600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-04",22.36,23.44,22.030001,23.26,1.31,5.97,7471200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-03",22.3,22.4,21.53,21.95,-0.97,-4.23,6732700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-02",23.36,23.62,22.71,22.92,-1.03,-4.3,7157100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":71,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-27",23.55,23.97,22.76,23.95,0.29,7188600,{"date":1466,"open":1184,"high":1467,"low":1426,"close":1468,"change":116,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-26",24.51,23.88,-1.32,5973900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-25",25.32,25.4,24.08,24.2,-0.94,-3.74,4060100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":502,"percent_change":1254,"volume":1486,"transactions":9,"vwap":1485},"2026-02-24",24.73,25.71,24.72,25.14,4383900,{"date":1488,"open":1473,"high":1489,"low":1490,"close":1484,"change":403,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2026-02-23",25.5,24.43,-3.21,4544700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-20",25.96,26.3,25.49,25.54,-0.68,-2.59,5549600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1178,"volume":1509,"transactions":9,"vwap":1507},"2026-02-19",26.43,26.55,25.85,26.22,-0.41,5533500,{"date":1511,"open":1512,"high":26,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-18",26.69,26.54,26.63,-0.19,-0.71,6623100,{"date":1519,"open":1520,"high":1521,"low":1504,"close":1522,"change":162,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-17",27.09,27.51,26.82,-0.92,7734900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1211,"volume":1532,"transactions":9,"vwap":1530},"2026-02-13",25.78,27.1,25.48,27.07,1.15,8224800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":466,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-12",26.92,27.55,25.8,25.92,-4.21,9387200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":924,"volume":1548,"transactions":9,"vwap":1546},"2026-02-11",24.53,27.14,24.38,27.059999,3.85,17213400,{"date":1550,"open":1450,"high":1551,"low":1552,"close":1209,"change":391,"percent_change":994,"volume":1553,"transactions":9,"vwap":1209},"2026-02-10",23.64,23.02,8822000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":919,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-09",23,23.45,22.82,23.31,1.3,5027300,{"date":1563,"open":1411,"high":1175,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-06",21.49,23.01,1.97,9.36,8623300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1400,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-05",22.72,23.07,20.91,21.040001,-9.04,8530800,{"date":1578,"open":1579,"high":1215,"low":1427,"close":1175,"change":1463,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1175},"2026-02-04",22.84,1.27,7188000,{"date":1583,"open":1417,"high":1217,"low":1584,"close":1579,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1579},"2026-02-03",22.12,0.76,3.44,8561200,{"date":1589,"open":1158,"high":1590,"low":1591,"close":1592,"change":391,"percent_change":895,"volume":1593,"transactions":9,"vwap":1592},"2026-02-02",22.46,21.59,22.08,6470200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":52,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-30",22.52,22.78,21.98,22.18,-2.89,6120500,{"date":1603,"open":1604,"high":1605,"low":1596,"close":1579,"change":434,"percent_change":1187,"volume":1606,"transactions":9,"vwap":1579},"2026-01-29",23.16,23.24,6620200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1605,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1605},"2026-01-28",23.83,23.9,23.11,-0.39,-1.65,5111600,{"date":1616,"open":1462,"high":1210,"low":1557,"close":1617,"change":251,"percent_change":65,"volume":1618,"transactions":9,"vwap":1617},"2026-01-27",23.63,5490900,{"date":1620,"open":1621,"high":1622,"low":1459,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-26",23.82,24.02,23.94,0.03,0.13,6248700,{"date":1628,"open":1629,"high":1630,"low":1450,"close":1631,"change":45,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-23",24.1,24.12,23.91,-0.87,8812300,{"date":1635,"open":1630,"high":1636,"low":1631,"close":1630,"change":748,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1630},"2026-01-22",24.49,2.77,10515600,{"date":1640,"open":1459,"high":1641,"low":1642,"close":1643,"change":1271,"percent_change":45,"volume":1644,"transactions":9,"vwap":1643},"2026-01-21",23.73,23.030001,23.47,9949900,{"date":1646,"open":1643,"high":1647,"low":1209,"close":1648,"change":1649,"percent_change":847,"volume":1650,"transactions":9,"vwap":1648},"2026-01-20",24,23.52,-0.29,9065000,{"date":1652,"open":1653,"high":1545,"low":1223,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-16",23.59,23.81,-1.21,-4.84,29424900,{"date":1659,"open":1660,"high":1661,"low":1203,"close":1662,"change":241,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-15",25.58,25.91,25.02,-1.96,7374800,{"date":1666,"open":1203,"high":1660,"low":1667,"close":1668,"change":220,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-14",24.52,25.52,1.43,7669000,{"date":1672,"open":1673,"high":1674,"low":1193,"close":1675,"change":220,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-13",25.059999,25.57,25.16,1.45,9581600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":349,"percent_change":21,"volume":1684,"transactions":9,"vwap":1683},"2026-01-12",26.2,26.24,24.59,24.8,10235500,{"date":1686,"open":1202,"high":1687,"low":1688,"close":1203,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1203},"2026-01-09",25.049999,24.19,0.35,1.42,7204000,{"date":1693,"open":1694,"high":1662,"low":1209,"close":1695,"change":1580,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-08",23.4,24.65,5.43,9860800,{"date":1699,"open":1475,"high":1202,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-07",23.3,23.38,-0.6,-2.5,10904900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1387,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-06",23.049999,24.18,22.81,23.98,2.92,8904500,{"date":1714,"open":1715,"high":1716,"low":1338,"close":1700,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1700},"2026-01-05",20.47,23.8,3.58,18.15,25201900,{"date":1721,"open":1084,"high":1722,"low":1723,"close":1276,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1276},"2026-01-02",19.92,19.01,0.43,2.23,6940000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-31",20.98,21.030001,19.22,19.29,-1.75,-8.32,16012200,{"date":1737,"open":1738,"high":1251,"low":1739,"close":1574,"change":1270,"percent_change":1271,"volume":1740,"transactions":9,"vwap":1574},"2025-12-30",21,20.94,5580300,{"date":1742,"open":1743,"high":1744,"low":1161,"close":1743,"change":1515,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-29",21.049999,21.47,-0.89,2998800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":251,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-26",21.62,21.65,21.23,21.24,-1.44,2451100,{"date":1756,"open":1757,"high":1757,"low":1236,"close":1758,"change":710,"percent_change":369,"volume":1759,"transactions":9,"vwap":1758},"2025-12-24",21.73,21.55,1548400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":116,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-23",21.77,21.88,21.48,21.64,-1.46,4931100,{"date":1769,"open":1158,"high":1770,"low":1771,"close":1772,"change":360,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-22",22.19,21.74,21.96,0.73,6186500,{"date":1776,"open":1777,"high":1778,"low":1591,"close":1404,"change":784,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1404},"2025-12-19",21.72,22.09,-0.37,9181200,{"date":1782,"open":1393,"high":1598,"low":1783,"close":1763,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1763},"2025-12-18",21.19,1.09,5.24,5554300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":798,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-17",21.16,21.56,20.79,-2.62,5512500,{"date":1795,"open":1796,"high":1765,"low":1150,"close":1797,"change":838,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-16",21.26,21.35,0.19,4599800,{"date":1801,"open":1802,"high":1406,"low":1803,"close":1804,"change":1805,"percent_change":813,"volume":1806,"transactions":9,"vwap":1804},"2025-12-15",21.29,20.93,21.31,-0.07,6101200,{"date":1808,"open":1441,"high":1809,"low":1804,"close":1810,"change":822,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-12",22.31,21.38,-3.35,7904600,{"date":1814,"open":1815,"high":1816,"low":1764,"close":1584,"change":778,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1584},"2025-12-11",21.63,22.22,1.89,8411400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1585,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-10",20.95,21.94,20.89,21.71,3.63,8877700,{"date":1828,"open":1783,"high":1829,"low":1830,"close":1821,"change":116,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1821},"2025-12-09",21.41,20.71,-1.5,7715000,{"date":1834,"open":1160,"high":1829,"low":1791,"close":1835,"change":657,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-08",21.27,2.16,7771500,{"date":1839,"open":1331,"high":1840,"low":1153,"close":1376,"change":413,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1376},"2025-12-05",21.07,1.17,7084200,{"date":1844,"open":1845,"high":1323,"low":1845,"close":1846,"change":291,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-04",19.86,20.58,2.9,7678600,{"date":1850,"open":1101,"high":1132,"low":1851,"close":1284,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1284},"2025-12-03",19,0.67,3.47,9775200,{"date":1856,"open":1070,"high":1857,"low":1079,"close":1858,"change":174,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-02",19.39,19.33,5.46,7263500,{"date":1862,"open":1077,"high":1078,"low":1863,"close":1864,"change":434,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-01",18.3,18.33,-2.14,6958400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":72,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-28",18.37,18.74,18.27,18.73,2.57,2979100,{"date":1876,"open":910,"high":1347,"low":843,"close":1877,"change":763,"percent_change":1246,"volume":1878,"transactions":9,"vwap":1877},"2025-11-26",18.26,5343400,{"date":1880,"open":884,"high":1881,"low":1045,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-25",17.81,17.69,0.88,5.23,7018300,{"date":1887,"open":1888,"high":1015,"low":984,"close":916,"change":330,"percent_change":1889,"volume":1890,"transactions":9,"vwap":916},"2025-11-24",17,-1,7471800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":975,"change":1883,"percent_change":1896,"volume":1897,"transactions":9,"vwap":975},"2025-11-21",16.12,17.53,16.1,5.47,6693800,{"date":1899,"open":900,"high":1900,"low":1901,"close":1895,"change":349,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1895},"2025-11-20",17.11,15.99,-1.23,6270800,{"date":1905,"open":968,"high":1906,"low":1907,"close":1908,"change":1612,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-19",16.91,16.25,16.3,-2.34,7250100,{"date":1912,"open":1023,"high":1913,"low":1030,"close":912,"change":1279,"percent_change":1914,"volume":1915,"transactions":9,"vwap":912},"2025-11-18",17.12,-1.59,5242900,{"date":1917,"open":1015,"high":845,"low":961,"close":1058,"change":569,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1058},"2025-11-17",-2.97,5517500,{"date":1921,"open":1052,"high":1922,"low":903,"close":901,"change":1270,"percent_change":1923,"volume":1924,"transactions":9,"vwap":901},"2025-11-14",17.79,-0.06,5183800,{"date":1926,"open":1348,"high":1109,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-13",17.47,17.49,-1.3,-6.92,6098900,{"date":1933,"open":1934,"high":1308,"low":1935,"close":1936,"change":1937,"percent_change":1655,"volume":1938,"transactions":9,"vwap":1936},"2025-11-12",19.049999,18.4,18.79,-0.23,6449700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1269,"change":1944,"percent_change":685,"volume":1945,"transactions":9,"vwap":1269},"2025-11-11",18.59,19.19,18.030001,0.62,8125900,{"date":1947,"open":993,"high":828,"low":1948,"close":1935,"change":1295,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1935},"2025-11-10",16.9,7.04,9996800,{"date":1952,"open":1953,"high":1009,"low":605,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-07",16,17.19,1.05,6.51,13205500,{"date":1959,"open":820,"high":1960,"low":1961,"close":1962,"change":150,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-06",16.6,15.83,16.14,-2.12,13444600,{"date":1966,"open":1888,"high":1967,"low":1968,"close":960,"change":548,"percent_change":1969,"volume":1970,"transactions":9,"vwap":960},"2025-11-05",17.08,16.47,-2.25,12118100,{"date":1972,"open":882,"high":993,"low":1973,"close":1974,"change":369,"percent_change":995,"volume":1975,"transactions":9,"vwap":1974},"2025-11-04",16.85,16.87,6990900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":548,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-03",17.75,17.85,17.049999,17.29,-2.15,7938400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":710,"percent_change":1218,"volume":1990,"transactions":9,"vwap":1989},"2025-10-31",17.83,17.93,17.51,17.67,7434900,{"date":1992,"open":1993,"high":1993,"low":1994,"close":885,"change":1363,"percent_change":1995,"volume":1996,"transactions":9,"vwap":885},"2025-10-30",18.51,17.73,-3.95,7406100,{"date":1998,"open":1302,"high":1999,"low":2000,"close":835,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":835},"2025-10-29",18.85,17.64,0.39,2.15,8581800,{"date":2005,"open":2006,"high":1293,"low":2007,"close":2006,"change":359,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-28",18.1,17.98,0.11,7210800,{"date":2011,"open":2012,"high":2013,"low":1943,"close":2014,"change":251,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-27",18.66,18.68,18.08,-1.69,5773900,{"date":2018,"open":828,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1017,"volume":2023,"transactions":9,"vwap":2021},"2025-10-24",18.86,18.38,18.39,0.09,5131300,{"date":2025,"open":835,"high":1093,"low":1086,"close":1863,"change":1923,"percent_change":813,"volume":2026,"transactions":9,"vwap":1863},"2025-10-23",6240800,{"date":2028,"open":1308,"high":1115,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-22",18.31,18.36,-1.18,-6.04,8580500,{"date":2035,"open":2036,"high":1330,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-21",19.1,19.54,0.54,2.84,6738300,{"date":2042,"open":2043,"high":1084,"low":2044,"close":1851,"change":209,"percent_change":918,"volume":2045,"transactions":9,"vwap":1851},"2025-10-20",19.14,18.77,4505000,{"date":2047,"open":1851,"high":1337,"low":2048,"close":2049,"change":656,"percent_change":904,"volume":2050,"transactions":9,"vwap":2049},"2025-10-17",18.5,18.99,5117600,{"date":2052,"open":1139,"high":1354,"low":2053,"close":2054,"change":380,"percent_change":1154,"volume":2055,"transactions":9,"vwap":2054},"2025-10-16",18.61,18.93,6891900,{"date":2057,"open":1292,"high":1131,"low":1118,"close":2058,"change":1923,"percent_change":251,"volume":2059,"transactions":9,"vwap":2058},"2025-10-15",19.47,7242700,{"date":2061,"open":2062,"high":2063,"low":2014,"close":1356,"change":111,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1356},"2025-10-14",18.23,19.56,5.57,9716200,{"date":2067,"open":1259,"high":1723,"low":2030,"close":2048,"change":784,"percent_change":994,"volume":2068,"transactions":9,"vwap":2048},"2025-10-13",8600900,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-10",19.89,18.58,-1.15,-5.83,9008400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1283,"change":330,"percent_change":665,"volume":2081,"transactions":9,"vwap":1283},"2025-10-09",19.68,20.27,19.59,5303600,{"date":2083,"open":2084,"high":1722,"low":1294,"close":1131,"change":720,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1131},"2025-10-08",19.52,2.05,6827000,{"date":2088,"open":1116,"high":2089,"low":2090,"close":1139,"change":1279,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1139},"2025-10-07",19.95,19.45,-1.37,5945500,{"date":2094,"open":2095,"high":1385,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-06",20.54,19.63,19.77,-0.46,-2.27,8919000,{"date":2102,"open":2103,"high":1251,"low":2104,"close":2105,"change":904,"percent_change":1003,"volume":2106,"transactions":9,"vwap":2105},"2025-10-03",20.17,19.97,20.23,15172900,{"date":2108,"open":1936,"high":2109,"low":1872,"close":2110,"change":2111,"percent_change":1296,"volume":2112,"transactions":9,"vwap":2110},"2025-10-02",20.11,19.91,1.24,13216200,{"date":2114,"open":2115,"high":1339,"low":2048,"close":1268,"change":1612,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1268},"2025-10-01",18.89,-2.05,10854700,{"date":2119,"open":1310,"high":1117,"low":1871,"close":2120,"change":904,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-30",19.059999,1.71,10279200,{"date":2124,"open":1934,"high":2125,"low":1872,"close":1870,"change":1271,"percent_change":1279,"volume":2126,"transactions":9,"vwap":1870},"2025-09-29",19.21,7111800,{"date":2128,"open":2129,"high":2130,"low":1268,"close":1936,"change":559,"percent_change":822,"volume":2131,"transactions":9,"vwap":1936},"2025-09-26",18.98,19.09,5652100,{"date":2133,"open":1310,"high":1099,"low":2134,"close":2054,"change":251,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2054},"2025-09-25",18.69,-1.61,8678300,{"date":2138,"open":2110,"high":2139,"low":2125,"close":1285,"change":126,"percent_change":94,"volume":2140,"transactions":9,"vwap":1285},"2025-09-24",20.09,7497700,{"date":2142,"open":2143,"high":2079,"low":1108,"close":1126,"change":121,"percent_change":1702,"volume":2144,"transactions":9,"vwap":1126},"2025-09-23",20.02,10908500,{"date":2146,"open":1378,"high":2147,"low":1722,"close":2148,"change":1499,"percent_change":370,"volume":2149,"transactions":9,"vwap":2148},"2025-09-22",20.78,19.94,8980100,{"date":2151,"open":1821,"high":1738,"low":1338,"close":1355,"change":434,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1355},"2025-09-19",-1.9,13219700,{"date":2155,"open":1167,"high":1765,"low":1823,"close":2156,"change":210,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-18",21.02,0.38,8416300,{"date":2160,"open":1743,"high":1443,"low":2161,"close":1739,"change":1270,"percent_change":1271,"volume":2162,"transactions":9,"vwap":1739},"2025-09-17",20.64,7238800,{"date":2164,"open":1751,"high":2165,"low":1243,"close":1821,"change":2166,"percent_change":1469,"volume":2167,"transactions":9,"vwap":1821},"2025-09-16",21.42,-0.28,10449700,{"date":2169,"open":1392,"high":1751,"low":2170,"close":1751,"change":684,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1751},"2025-09-15",20.69,2.21,5351500,{"date":2174,"open":1796,"high":2175,"low":1413,"close":2176,"change":985,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-12",21.37,20.77,-2.3,6255500,{"date":2180,"open":2181,"high":1444,"low":1783,"close":1796,"change":38,"percent_change":740,"volume":2182,"transactions":9,"vwap":1796},"2025-09-11",21.33,6062800,{"date":2184,"open":2185,"high":2186,"low":1393,"close":1764,"change":1088,"percent_change":1088,"volume":2187,"transactions":9,"vwap":1764},"2025-09-10",21.36,22.049999,7273800,{"date":2189,"open":1404,"high":1412,"low":1574,"close":1764,"change":106,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1764},"2025-09-09",-2.19,7315000,{"date":2193,"open":1230,"high":2194,"low":1750,"close":1772,"change":710,"percent_change":1508,"volume":2195,"transactions":9,"vwap":1772},"2025-09-08",22.35,7396700,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2186,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2186},"2025-09-05",20.87,22.059999,1.41,6.83,10069900,{"date":2204,"open":2205,"high":2206,"low":2104,"close":2161,"change":2008,"percent_change":2038,"volume":2207,"transactions":9,"vwap":2161},"2025-09-04",20.48,20.8,6781000,{"date":2209,"open":1393,"high":1749,"low":1715,"close":2210,"change":1702,"percent_change":986,"volume":2211,"transactions":9,"vwap":2210},"2025-09-03",20.53,7041100,{"date":2213,"open":1252,"high":1750,"low":2143,"close":2214,"change":174,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-02",21.13,4.97,11764800,{"date":2218,"open":2219,"high":2219,"low":2109,"close":1252,"change":2220,"percent_change":823,"volume":2221,"transactions":9,"vwap":1252},"2025-08-29",21.17,-0.9,5381900,{"date":2223,"open":1160,"high":1251,"low":2206,"close":1730,"change":1625,"percent_change":1944,"volume":2224,"transactions":9,"vwap":1730},"2025-08-28",4393600,{"date":2226,"open":2227,"high":1758,"low":2228,"close":1160,"change":2229,"percent_change":559,"volume":2230,"transactions":9,"vwap":1160},"2025-08-27",21.08,20.88,-0.03,6897500,{"date":2232,"open":1743,"high":2233,"low":2234,"close":1803,"change":838,"percent_change":1798,"volume":2235,"transactions":9,"vwap":1803},"2025-08-26",21.22,20.67,7459600,{"date":2237,"open":2238,"high":1743,"low":1845,"close":1823,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1823},"2025-08-25",20.99,0.5,2.45,11427300,{"date":2243,"open":1117,"high":2161,"low":2244,"close":1153,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1153},"2025-08-22",18.75,1.57,8.34,14482500,{"date":2249,"open":1286,"high":2250,"low":1259,"close":1262,"change":2098,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1262},"2025-08-21",19.35,-2.39,9030500,{"date":2254,"open":1132,"high":1370,"low":1934,"close":1099,"change":740,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1099},"2025-08-20",-5.02,11644900,{"date":2258,"open":2259,"high":2259,"low":1330,"close":1243,"change":813,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1243},"2025-08-19",20.56,-1.6,6710200,{"date":2263,"open":1368,"high":1743,"low":2105,"close":2264,"change":1625,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-18",20.63,0.63,6279300,{"date":2268,"open":2205,"high":2269,"low":1283,"close":2270,"change":569,"percent_change":805,"volume":2271,"transactions":9,"vwap":2270},"2025-08-15",21.059999,20.5,9676200,{"date":2273,"open":2156,"high":1810,"low":2274,"close":2156,"change":2275,"percent_change":1515,"volume":2276,"transactions":9,"vwap":2156},"2025-08-14",19.49,-0.04,8902800,{"date":2278,"open":1144,"high":2279,"low":1316,"close":2269,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2269},"2025-08-13",21.39,1.1,5.51,7057400,{"date":2284,"open":2285,"high":1324,"low":1339,"close":2286,"change":2287,"percent_change":1717,"volume":2288,"transactions":9,"vwap":2286},"2025-08-12",19.13,19.96,0.69,6229400,{"date":2290,"open":1858,"high":1394,"low":2291,"close":2292,"change":1270,"percent_change":1271,"volume":2293,"transactions":9,"vwap":2292},"2025-08-11",18.91,19.27,7317100,{"date":2295,"open":2274,"high":2274,"low":1260,"close":1099,"change":391,"percent_change":569,"volume":2296,"transactions":9,"vwap":1099},"2025-08-08",4027100,{"date":2298,"open":1118,"high":1394,"low":1087,"close":2299,"change":188,"percent_change":886,"volume":2300,"transactions":9,"vwap":2299},"2025-08-07",19.38,5709000,{"date":2302,"open":1276,"high":2303,"low":1851,"close":2304,"change":1279,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-06",19.8,19.15,-1.39,4939400,{"date":2308,"open":2139,"high":1144,"low":1294,"close":1294,"change":349,"percent_change":740,"volume":2309,"transactions":9,"vwap":1294},"2025-08-05",5711400,{"date":2311,"open":1309,"high":2312,"low":2313,"close":1309,"change":1463,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1309},"2025-08-04",19.87,19.23,1.5,7991200,{"date":2317,"open":1115,"high":2318,"low":2313,"close":1858,"change":1363,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1858},"2025-08-01",19.75,-3.64,6204200,{"date":2322,"open":2161,"high":2176,"low":1125,"close":2323,"change":126,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-31",20.059999,-2.81,6429000,{"date":2327,"open":1743,"high":1797,"low":2328,"close":2161,"change":1024,"percent_change":1080,"volume":2329,"transactions":9,"vwap":2161},"2025-07-30",20.41,5304000,{"date":2331,"open":2332,"high":1762,"low":1161,"close":1738,"change":589,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1738},"2025-07-29",21.7,-3.58,5068100,{"date":2336,"open":2337,"high":1230,"low":1757,"close":2338,"change":1508,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-28",22.24,21.78,-1.85,3676300,{"date":2342,"open":1158,"high":1231,"low":1750,"close":1770,"change":1463,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1770},"2025-07-25",1.32,4353000,{"date":2346,"open":2347,"high":1231,"low":1399,"close":2348,"change":1937,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-24",22.15,21.9,-1.04,5255500,{"date":2352,"open":2337,"high":1427,"low":2353,"close":1168,"change":402,"percent_change":985,"volume":2354,"transactions":9,"vwap":1168},"2025-07-23",22.040001,6055000,{"date":2356,"open":1158,"high":2357,"low":2338,"close":2337,"change":778,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2337},"2025-07-22",22.27,1.88,7434500,{"date":2361,"open":1169,"high":1230,"low":1404,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-21",21.83,0.2,0.92,8877600,{"date":2367,"open":1434,"high":1427,"low":2279,"close":1815,"change":272,"percent_change":1363,"volume":2368,"transactions":9,"vwap":1815},"2025-07-18",7363800,{"date":2370,"open":1377,"high":1238,"low":1369,"close":2371,"change":231,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-17",21.79,2.83,6249700,{"date":2375,"open":1763,"high":2186,"low":2170,"close":1783,"change":838,"percent_change":1798,"volume":2376,"transactions":9,"vwap":1783},"2025-07-16",5838600,{"date":2378,"open":2214,"high":2332,"low":1574,"close":2379,"change":747,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-15",21.15,0.48,6149300,{"date":2383,"open":1362,"high":1752,"low":1371,"close":1743,"change":121,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1743},"2025-07-14",-0.57,8290600,{"date":2387,"open":1804,"high":2388,"low":1738,"close":2219,"change":312,"percent_change":1655,"volume":2389,"transactions":9,"vwap":2219},"2025-07-11",21.6,5046000,{"date":2391,"open":1158,"high":2186,"low":2392,"close":2393,"change":1702,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-10",21.28,21.43,-2.72,5638900,{"date":2397,"open":1749,"high":1237,"low":1229,"close":1434,"change":2157,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1434},"2025-07-09",1.76,7262200,{"date":2401,"open":1763,"high":2402,"low":1443,"close":1750,"change":2229,"percent_change":559,"volume":2403,"transactions":9,"vwap":1750},"2025-07-08",21.91,5276500,{"date":2405,"open":2406,"high":1598,"low":1804,"close":2407,"change":101,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-07",21.82,21.68,-1.36,4988100,{"date":2411,"open":2332,"high":1434,"low":1790,"close":1598,"change":2001,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1598},"2025-07-03",1.81,6105900,{"date":2415,"open":2416,"high":2338,"low":1821,"close":1591,"change":778,"percent_change":189,"volume":2417,"transactions":9,"vwap":1591},"2025-07-02",21.09,10082000,{"date":2419,"open":1758,"high":1824,"low":2420,"close":1150,"change":1024,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1150},"2025-07-01",20.76,-1.67,12290700,{"date":2424,"open":1177,"high":1399,"low":1253,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-30",21.54,0.81,3.91,11165800,{"date":2430,"open":1419,"high":2431,"low":1253,"close":1323,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1323},"2025-06-27",21.87,-0.99,-4.56,56303900,{"date":2436,"open":2437,"high":2438,"low":2407,"close":1777,"change":710,"percent_change":1508,"volume":2439,"transactions":9,"vwap":1777},"2025-06-26",21.81,22.07,20569400,{"date":2441,"open":1771,"high":1168,"low":1765,"close":2437,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2437},"2025-06-25",-1.7,-7.23,43086900,{"date":2446,"open":2447,"high":2448,"low":1694,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-06-24",24.28,24.69,23.51,-0.61,-2.53,7072900,{"date":2454,"open":2455,"high":2456,"low":1700,"close":1630,"change":2457,"percent_change":263,"volume":2458,"transactions":9,"vwap":1630},"2025-06-23",23.75,24.5,0.33,7371200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-06-20",23.040001,24.58,22.7,23.79,1.29,5.73,18748300,{"date":2469,"open":1323,"high":1648,"low":2270,"close":1186,"change":1135,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1186},"2025-06-18",11.66,16802300,{"date":2473,"open":2105,"high":1153,"low":1131,"close":1144,"change":656,"percent_change":919,"volume":2474,"transactions":9,"vwap":1144},"2025-06-17",5137600,{"date":2476,"open":2477,"high":1345,"low":1286,"close":2139,"change":1724,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2139},"2025-06-16",19.83,2.19,6104800,{"date":2481,"open":2110,"high":1284,"low":1394,"close":1125,"change":978,"percent_change":2190,"volume":2482,"transactions":9,"vwap":1125},"2025-06-13",5100300,{"date":2484,"open":1253,"high":2264,"low":1283,"close":1345,"change":1357,"percent_change":1204,"volume":2485,"transactions":9,"vwap":1345},"2025-06-12",5913400,{"date":2487,"open":1370,"high":1323,"low":2071,"close":2089,"change":45,"percent_change":2349,"volume":2488,"transactions":9,"vwap":2089},"2025-06-11",10525400,{"date":2490,"open":1132,"high":2259,"low":1092,"close":2491,"change":1624,"percent_change":1357,"volume":2492,"transactions":9,"vwap":2491},"2025-06-10",20.16,10683300,{"date":2494,"open":1084,"high":2495,"low":1934,"close":1252,"change":2496,"percent_change":756,"volume":2497,"transactions":9,"vwap":1252},"2025-06-09",20.31,1.13,8774300,{"date":2499,"open":2500,"high":2090,"low":1978,"close":1851,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1851},"2025-06-06",18.16,2.25,13.43,15794000,{"date":2505,"open":1954,"high":2506,"low":926,"close":2507,"change":978,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-05",17.36,16.75,-2.56,4506100,{"date":2511,"open":924,"high":993,"low":940,"close":1954,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1954},"2025-06-04",0.55,3.31,4146100,{"date":2516,"open":1960,"high":917,"low":2517,"close":974,"change":2022,"percent_change":2038,"volume":2518,"transactions":9,"vwap":974},"2025-06-03",16.36,3553700,{"date":2520,"open":1045,"high":853,"low":597,"close":2521,"change":895,"percent_change":896,"volume":2522,"transactions":9,"vwap":2521},"2025-06-02",16.55,4852000,{"date":2524,"open":1888,"high":818,"low":2525,"close":1888,"change":402,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1888},"2025-05-30",16.83,-0.64,7128300,{"date":2529,"open":2530,"high":851,"low":916,"close":1900,"change":1625,"percent_change":1372,"volume":2531,"transactions":9,"vwap":1900},"2025-05-29",16.84,6431600,{"date":2533,"open":1044,"high":983,"low":1044,"close":975,"change":231,"percent_change":2534,"volume":2535,"transactions":9,"vwap":975},"2025-05-28",3.66,7730000,{"date":2537,"open":810,"high":860,"low":829,"close":2538,"change":369,"percent_change":1703,"volume":2539,"transactions":9,"vwap":2538},"2025-05-27",16.38,7698600,{"date":2541,"open":2507,"high":2542,"low":2521,"close":2543,"change":145,"percent_change":121,"volume":2241,"transactions":9,"vwap":2543},"2025-05-23",17.040001,16.8,{"date":2545,"open":903,"high":2546,"low":820,"close":868,"change":157,"percent_change":2547,"volume":2548,"transactions":9,"vwap":868},"2025-05-22",17.59,-1.41,33050200,{"date":2550,"open":2507,"high":818,"low":2551,"close":1052,"change":65,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1052},"2025-05-21",15.96,-7.03,12707700,{"date":2555,"open":1989,"high":1269,"low":983,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-20",18.35,0.84,4.8,9406700,{"date":2561,"open":2562,"high":1979,"low":820,"close":1988,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1988},"2025-05-19",16.5,0.72,4.29,4281100,{"date":2567,"open":893,"high":861,"low":829,"close":2568,"change":1379,"percent_change":28,"volume":2569,"transactions":9,"vwap":2568},"2025-05-16",16.79,4710400,{"date":2571,"open":2572,"high":1908,"low":2573,"close":803,"change":188,"percent_change":1669,"volume":2574,"transactions":9,"vwap":803},"2025-05-15",16.11,15.74,2620800,{"date":2576,"open":2577,"high":2572,"low":2578,"close":2579,"change":2580,"percent_change":1566,"volume":2581,"transactions":9,"vwap":2579},"2025-05-14",15.73,15.27,16.040001,0.31,5720000,{"date":2583,"open":2584,"high":618,"low":2585,"close":2577,"change":1035,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2577},"2025-05-13",14.5,14.41,8.86,7635900,{"date":2589,"open":2590,"high":628,"low":2591,"close":535,"change":291,"percent_change":2592,"volume":2593,"transactions":9,"vwap":535},"2025-05-12",14.18,13.87,4.18,4791600,{"date":2595,"open":672,"high":2596,"low":491,"close":2591,"change":145,"percent_change":559,"volume":2597,"transactions":9,"vwap":2591},"2025-05-09",14.24,3285300,{"date":2599,"open":2600,"high":2601,"low":398,"close":663,"change":2512,"percent_change":2602,"volume":2603,"transactions":9,"vwap":663},"2025-05-08",13.57,13.99,4.12,2622900,{"date":2605,"open":2606,"high":2607,"low":398,"close":500,"change":1271,"percent_change":1779,"volume":2608,"transactions":9,"vwap":500},"2025-05-07",13.39,13.65,6396300,{"date":2610,"open":691,"high":789,"low":2611,"close":2606,"change":955,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2606},"2025-05-06",13.09,-3.39,3072100,{"date":2615,"open":2616,"high":2596,"low":2617,"close":465,"change":434,"percent_change":2324,"volume":2618,"transactions":9,"vwap":465},"2025-05-05",14.17,13.81,2393100,{"date":2620,"open":401,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-02",14.33,13.31,14.26,1.04,7.87,7963200,{"date":2628,"open":2629,"high":2607,"low":2630,"close":423,"change":121,"percent_change":2220,"volume":2631,"transactions":9,"vwap":423},"2025-05-01",13.61,13.21,2560800,{"date":2633,"open":2634,"high":2606,"low":2635,"close":500,"change":2008,"percent_change":2636,"volume":2637,"transactions":9,"vwap":500},"2025-04-30",13.01,12.76,0.83,2476700,{"date":2639,"open":2640,"high":388,"low":2641,"close":2642,"change":1515,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-04-29",13.45,13.07,13.23,-1.42,4136600,{"date":2646,"open":2647,"high":693,"low":2648,"close":2649,"change":2038,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-04-28",12.99,12.91,13.42,4.19,4575400,{"date":180,"open":2653,"high":2654,"low":259,"close":433,"change":1625,"percent_change":2655,"volume":2656,"transactions":9,"vwap":433},12.75,13,1.02,4977600]