[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXO":3,"homepage-market-summary":30,"stock-historical-RXO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RXO","2026-10-08",{"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},"RXO, Inc.","NYSE",null,"TRANSPORTATION SERVICES","RXO Inc is a brokered transportation platform defined by technology and a nimble, asset-light business model, with the component being core truck brokerage business. Its operations also include three asset-light, brokered transportation services, all of which complement its truck brokerage business: managed transportation, last mile and freight forwarding. The company operates into one reportable segment. The operates within the transportation industry and in the same geography North America.","9,218","Charlotte, NC",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.93,28.25,29,28.36,0.57,2.01,7390608.91997,43848,28.8297,29.9,10.425,2285323.112240295,95,990,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2155772,786856601.172314,111.79,"2025-04-28",[184,185,195,206,216,227,238,248,259,270,280,289,299,308,318,328,337,348,357,367,378,386,395,402,412,422,431,440,450,459,468,477,487,498,506,517,527,538,549,559,570,579,589,600,609,619,630,641,651,661,671,681,690,700,711,722,733,743,753,761,769,778,786,795,803,812,819,827,834,841,849,857,864,872,879,887,896,903,910,919,926,934,941,949,955,963,971,978,986,995,1004,1011,1019,1028,1034,1042,1049,1058,1065,1073,1080,1088,1097,1105,1111,1119,1127,1136,1145,1152,1160,1166,1173,1178,1186,1192,1198,1205,1210,1218,1224,1232,1241,1250,1258,1266,1271,1279,1288,1296,1304,1311,1319,1326,1334,1341,1347,1354,1362,1369,1377,1385,1393,1400,1409,1417,1425,1434,1443,1450,1457,1466,1472,1479,1486,1494,1502,1509,1515,1524,1531,1540,1548,1556,1564,1571,1579,1587,1596,1605,1613,1619,1625,1633,1641,1648,1654,1662,1668,1674,1680,1686,1691,1698,1706,1714,1721,1725,1730,1737,1745,1752,1760,1768,1774,1780,1784,1790,1793,1800,1805,1812,1819,1825,1831,1836,1842,1847,1854,1861,1869,1876,1881,1887,1892,1898,1903,1907,1912,1920,1929,1937,1945,1951,1957,1964,1972,1977,1982,1989,1997,2003,2010,2016,2021,2027,2034,2041,2047,2054,2060,2068,2074,2080,2085,2092,2098,2105,2110,2117,2123,2129,2137,2143,2149,2156,2162,2169,2176,2182,2188,2193,2198,2205,2210,2219,2226,2234,2240,2245,2250,2258,2262,2268,2271,2277,2283,2287,2295,2299,2305,2311,2316,2321,2327,2333,2339,2345,2349,2353,2358,2363,2369,2376,2383,2387,2390,2396,2400,2404,2410,2416,2422,2428,2433,2436,2440,2445,2449,2455,2460,2465,2471,2475,2481,2487,2490,2496,2500,2505,2510,2515,2518,2522,2526,2531,2535,2543,2547,2552,2556,2559,2565,2568,2571,2575,2579,2583,2587,2590,2594,2598,2603,2607,2610,2616,2620,2623,2630,2634,2638,2643,2648,2653,2659,2662,2667,2673,2678,2683,2689,2694,2698,2703,2708],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",28.345,28.53,28.18,-0.18,-0.63,4894018.263061,40491,28.3804,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",28.73,28.83,28.16,28.54,-0.11,-0.38,8115353.549299,66149,28.4867,{"date":207,"open":18,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",29.11,28.03,28.65,5.27,22.54,20722199.249887,151675,28.6051,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",21.79,24.03,21.545,23.38,2.02,9.46,3674042.493225,40336,23.4666,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",20.46,21.49,20.2,21.36,0.9,4.4,1878529.258918,24760,21.1698,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",21.02,21.3696,20.41,-0.25,-1.21,1561321.155321,18296,20.6498,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",20.21,20.87,19.87,20.71,0.56,2.78,1845281.051872,21190,20.615,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",19.59,20.34,19.37,20.15,0.36,1.82,1450255.800198,17956,20.0307,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",20.45,19.5,19.79,-0.14,-0.7,1970271.749112,17090,19.7739,{"date":281,"open":272,"high":272,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",19.56,19.93,0.05,0.25,1101569.727875,15382,19.8393,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",20.37,19.24,19.88,0.09,0.45,2064118.494621,16890,19.7274,{"date":300,"open":301,"high":242,"low":302,"close":274,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",19.92,19.51,0.07,0.35,1260554.767715,14085,19.8035,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",20.44,19.345,19.72,-0.54,-2.67,1726290.021358,22597,19.6299,{"date":319,"open":320,"high":291,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",20.03,19.55,20.26,0.11,0.55,4354820.840048,19572,20.1572,{"date":329,"open":330,"high":322,"low":331,"close":264,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",19.43,19.19,1.07,5.61,1911347.337351,22575,19.9005,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",19.26,19.885,18.56,19.08,-0.49,-2.5,1516009.1516,20575,18.945,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":323,"percent_change":20,"volume":354,"transactions":355,"vwap":356},"2026-09-15",19.45,20,19.211,19.57,1946753.856048,23663,19.6433,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":173,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",19.2,19.67,18.78,19.46,-0.15,1322601.415051,18919,19.4529,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",19.84,20.19,19.31,19.49,-0.02,-0.1,1267542.327004,17281,19.5413,{"date":379,"open":380,"high":381,"low":371,"close":302,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":321},"2026-09-10",19.99,20.08,-0.53,-2.64,1903979.60224,19728,{"date":387,"open":388,"high":389,"low":369,"close":390,"change":168,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",20.52,21.25,20.04,0.6,2452003.73722,25995,20.1016,{"date":396,"open":253,"high":253,"low":397,"close":301,"change":96,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",19.85,-3.58,1214387.46095,15433,20.0862,{"date":403,"open":404,"high":405,"low":274,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",19.89,20.67,20.66,0.66,3.3,1589837.331789,18062,20.5557,{"date":413,"open":414,"high":415,"low":416,"close":351,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",20.16,20.24,19.27,0.21,1.06,1781018.970529,19170,19.9962,{"date":423,"open":231,"high":424,"low":425,"close":274,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",20.715,19.66,-0.32,-1.59,1480227.724737,20691,19.9573,{"date":432,"open":433,"high":433,"low":369,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",21.71,20.11,-1.14,-5.36,1222943.724515,18116,20.188,{"date":441,"open":442,"high":443,"low":444,"close":389,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",21.89,22.3,21.22,-0.66,-3.01,1858630.183445,21840,21.3425,{"date":451,"open":452,"high":453,"low":433,"close":454,"change":202,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",22.62,22.796,21.91,-1.7,666137.835138,13015,21.9522,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":52,"percent_change":295,"volume":465,"transactions":466,"vwap":467},"2026-08-27",22.34,22.68,21.97,22.29,636583.218773,10666,22.3051,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":391,"percent_change":255,"volume":474,"transactions":475,"vwap":476},"2026-08-26",21.57,22.45,21.1001,22.19,1144724.66764,15983,22.1639,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":117,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",21.72,22.09,21.255,21.59,1.46,1545915.575514,18623,21.5994,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",22.71,22.94,20.88,21.28,-1.26,-5.59,1490295.604935,21598,21.3931,{"date":499,"open":442,"high":500,"low":479,"close":212,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",22.58,0.87,4.01,2195718.846914,19144,22.3133,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",21.62,22.035,21.295,21.67,-0.52,-2.34,1705405.251579,19164,21.7154,{"date":518,"open":519,"high":520,"low":521,"close":473,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",22.88,23.19,22.04,-0.44,-1.94,824455.142409,13663,22.31,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",23.14,23.51,22.46,22.63,-0.82,-3.5,1010410.264532,18618,22.7122,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",23.52,23.73,23.1,23.45,-0.07,-0.3,1294848.080972,18515,23.3854,{"date":550,"open":551,"high":552,"low":553,"close":540,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",23.18,23.895,23.02,0.2,0.86,1190654.331343,17822,23.53,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",23.4,23.77,22.92,23.32,0.61,2.69,1854559.713928,25090,23.4295,{"date":571,"open":470,"high":572,"low":573,"close":489,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",22.915,21.425,1.23,5.73,1666409.999157,23873,22.636,{"date":580,"open":482,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",21.745,20.97,21.48,0.15,0.7,1163433.209551,21293,21.4424,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",21.64,22.26,21.245,21.33,-0.37,-1.71,1186199.735348,20936,21.4807,{"date":601,"open":602,"high":603,"low":310,"close":604,"change":483,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",20.875,21.94,21.7,7.21,2004690.679667,25111,21.4957,{"date":610,"open":611,"high":612,"low":613,"close":415,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",21.88,22.01,19.3947,-0.76,-3.62,3252568.140974,38058,20.1997,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",21.53,22.2472,20.69,21,-1.13,-5.11,2507112.743863,33326,21.2515,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",21.19,22.17,21.08,22.13,1.39,6.7,2706538.464324,28761,21.8593,{"date":642,"open":351,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",21.15,19.935,20.74,0.49,2.42,2183812.811505,26368,20.7376,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":426,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",21.05,21.135,20.09,20.25,-1.56,2444045.786206,30763,20.3676,{"date":662,"open":663,"high":542,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",22.66,19.78,20.57,-1.72,-7.72,3605870.10465,44367,20.4533,{"date":672,"open":673,"high":674,"low":675,"close":464,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",22.42,22.985,21.44,-0.35,-1.55,1566622.625727,23140,22.2644,{"date":682,"open":542,"high":564,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",22.06,22.64,-1.47,-6.1,3196975.015954,36604,22.6521,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",26.15,23.35,24.11,-1.52,-5.93,3596728.203095,36914,24.075,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",26.435,26.64,25.26,25.63,-2.14,-7.71,1782957.209937,25671,25.8345,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",28.78,28.99,27.62,27.77,-0.93,-3.24,1191288.343187,16635,27.9023,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",29.1,29.34,28.3807,28.7,-0.6,-2.05,1139633.207434,17267,28.7547,{"date":734,"open":735,"high":25,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",29.43,28.72,29.3,0.43,1.49,1608881.393374,21222,29.1643,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":158,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",29.21,29.65,28.3801,28.87,-1.43,1531606.799725,23331,29.1168,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",27.98,29.5,29.29,0.75,2.63,1885700,{"date":762,"open":763,"high":764,"low":765,"close":200,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":200},"2026-07-16",27.33,29.021,26.29,1.47,5.43,2918200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",28.3,28.55,26.78,27.07,-0.97,-3.46,2070500,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",27.408,28.68,28.040001,0.95,3.51,2207200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",26.63,27.47,26.41,27.09,0.84,3.2,1175100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":728,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-10",26.79,26.93,25.97,26.25,-2.23,779900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",27.26,27.51,26.62,26.85,-0.01,-0.04,1541900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":809,"percent_change":810,"volume":818,"transactions":9,"vwap":817},"2026-07-08",27.23,27.82,25.88,26.86,989800,{"date":820,"open":797,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",27.040001,26.31,26.87,0.28,1.05,936300,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":373,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-06",27.31,26.040001,26.59,-0.08,1489900,{"date":835,"open":836,"high":837,"low":822,"close":838,"change":625,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-02",27.96,28.45,26.61,-4.07,1254700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":584,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",27.59,28.62,27.16,27.74,0.54,1341800,{"date":850,"open":851,"high":852,"low":853,"close":843,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":843},"2026-06-30",27.71,27.91,27.094999,0.38,1.4,1220000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":294,"percent_change":73,"volume":863,"transactions":9,"vwap":862},"2026-06-29",26.65,27.27,26.535,27.21,1553300,{"date":865,"open":866,"high":867,"low":859,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",26.67,27.73,27.12,0.22,0.82,5044400,{"date":873,"open":874,"high":805,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",25.445,26.9,1.6,6.32,1486200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":146,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-24",25.43,25.93,25.146,25.3,-0.75,1732800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",25.28,25.95,25.049999,25.49,-0.33,-1.28,1097700,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":738,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-22",25.030001,26.09,25.82,1.69,1701500,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":20,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-18",25.08,26.052999,25.39,2.3,2668900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",27.17,27.415,24.68,24.82,-2.39,-8.78,2301500,{"date":920,"open":921,"high":17,"low":922,"close":862,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":862},"2026-06-16",27.54,26.84,-0.5,-1.8,2319700,{"date":927,"open":928,"high":929,"low":930,"close":851,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":851},"2026-06-15",28.23,28.9,27.15,-0.64,-2.26,2510400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":363,"percent_change":382,"volume":940,"transactions":9,"vwap":939},"2026-06-12",28.76,29.23,28.15,28.35,1731900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":243,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-11",28.84,28.935,27.67,28.5,-0.87,4130400,{"date":950,"open":946,"high":951,"low":806,"close":952,"change":595,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-10",29.86,28.75,-1.27,2981700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":825,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-09",28.66,29.73,27.476,29.12,3.74,2786200,{"date":964,"open":965,"high":200,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",27,26.98,28.07,1.21,4.5,1717700,{"date":972,"open":763,"high":973,"low":974,"close":817,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":817},"2026-06-05",27.83,26.53,-0.77,-2.79,1433000,{"date":979,"open":980,"high":815,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",27.059999,26.73,27.63,0.8,2.98,1794400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",26.8,27.24,26.2,26.83,-0.12,-0.45,1644300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",26.68,27.49,26.668,26.95,0.08,0.3,1438000,{"date":1005,"open":1006,"high":774,"low":1007,"close":823,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":823},"2026-06-01",25.38,25.11,1.29,5.04,1949400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":426,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-29",25.845,26.22,25.25,25.58,-1.24,1692700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",24.8,26.21,24.3,25.9,0.85,3.39,2043000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":891,"change":284,"percent_change":554,"volume":1033,"transactions":9,"vwap":891},"2026-05-27",25.2,25.7,24.85,1385300,{"date":1035,"open":1036,"high":889,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",24.9,24.47,25,0.63,2.59,2000400,{"date":1043,"open":898,"high":898,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",23.89,24.37,0.01,0.04,2458500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",23.61,24.98,23.01,24.36,0.51,2.14,4157200,{"date":1059,"open":389,"high":1060,"low":623,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",24.39,23.85,2.72,12.87,6918800,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",18.93,21.315,21.13,2.03,10.63,5455700,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":74,"volume":1079,"transactions":9,"vwap":1077},"2026-05-18",18.84,19.7,19.1,0.41,2208000,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",17.85,19.61,18.69,1.18,6.74,4236300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",20.049999,20.4,16.75,17.51,-2.3,-11.61,6983900,{"date":1098,"open":1099,"high":250,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",20.1,19.76,19.81,-0.24,-1.2,1138000,{"date":1106,"open":665,"high":665,"low":1107,"close":1090,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1090},"2026-05-12",19.38,-0.65,-3.14,2224600,{"date":1112,"open":1113,"high":1114,"low":406,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",21.85,21.93,20.7,-1.05,-4.83,2651500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",23.26,23.37,21.75,-1.36,-5.88,3505400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",21.705,23.29,21.38,23.11,3.49,17.79,6564700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",18.63,19.985,18.6,19.62,1.43,7.86,3416600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":646,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-05",17.9,18.42,18.19,2.77,2214300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",19.16,17.65,17.7,-1.89,-9.65,1969900,{"date":1161,"open":1090,"high":1162,"low":1163,"close":261,"change":202,"percent_change":1164,"volume":1165,"transactions":9,"vwap":261},"2026-05-01",20.38,19.535,-1.9,2193700,{"date":1167,"open":1168,"high":351,"low":1169,"close":1170,"change":107,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-30",19.14,18.95,19.97,4.66,1642700,{"date":1174,"open":330,"high":1175,"low":1169,"close":342,"change":522,"percent_change":1176,"volume":1177,"transactions":9,"vwap":342},"2026-04-29",20.12,-2.25,1495800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":294,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-28",19.29,19.65,18.92,19.52,0.46,960400,{"date":1187,"open":263,"high":1188,"low":1189,"close":330,"change":284,"percent_change":1190,"volume":1191,"transactions":9,"vwap":330},"2026-04-27",19.8,19.36,0.26,1922700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1107,"change":1001,"percent_change":1078,"volume":1197,"transactions":9,"vwap":1107},"2026-04-24",19.39,19.73,18.89,1004600,{"date":1199,"open":1200,"high":1201,"low":1168,"close":1202,"change":1203,"percent_change":107,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",19.32,19.665,19.3,0.17,1145400,{"date":1206,"open":283,"high":380,"low":1207,"close":1208,"change":993,"percent_change":1094,"volume":1209,"transactions":9,"vwap":1208},"2026-04-22",18.82,19.13,1966200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":52,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",19.63,20.185,19.09,19.58,0.02,2275600,{"date":1219,"open":1220,"high":261,"low":1221,"close":282,"change":555,"percent_change":1222,"volume":1223,"transactions":9,"vwap":282},"2026-04-20",18.55,18.47,4.6,2126600,{"date":1225,"open":1226,"high":359,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",18.38,18.32,18.7,0.72,4,1801000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-16",16.6,18.08,16.5,17.98,1.51,9.17,2668600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",16.2,16.64,15.93,16.47,0.23,1.42,1844500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":89,"volume":1257,"transactions":9,"vwap":1255},"2026-04-14",16.1,16.94,16.08,16.24,0.18,2148900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",15.92,16.09,15.325,16.059999,0,1227100,{"date":1267,"open":1254,"high":1268,"low":1269,"close":1263,"change":284,"percent_change":117,"volume":1270,"transactions":9,"vwap":1263},"2026-04-10",16.55,15.78,1603100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":243,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-09",16.25,16.53,15.75,16.01,-1.54,2092100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-08",16.45,17.23,16.23,16.26,0.77,4.97,2211100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1203,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",14.91,15.61,14.84,15.49,1.11,1772800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":854,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",14.85,15.35,14.73,15.32,2.54,1565000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":275,"percent_change":717,"volume":1310,"transactions":9,"vwap":1309},"2026-04-02",14.72,15.55,14.56,14.94,1271800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1184,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-01",14.83,15.36,14.6,15.08,3.15,1663600,{"date":1320,"open":1321,"high":1300,"low":1322,"close":1323,"change":555,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",14.08,13.915,14.62,6.25,1980900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":992,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-30",14.05,14.33,13.73,13.76,-0.86,1326400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":426,"percent_change":1176,"volume":1340,"transactions":9,"vwap":1339},"2026-03-27",13.96,14.06,13.6,13.88,1424800,{"date":1342,"open":1343,"high":1344,"low":1337,"close":1345,"change":190,"percent_change":60,"volume":1346,"transactions":9,"vwap":1345},"2026-03-26",14.16,14.88,14.2,988800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1184,"percent_change":408,"volume":1353,"transactions":9,"vwap":1352},"2026-03-25",14.02,14.4,13.53,14.38,1585500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":565,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-24",13.06,14.18,12.98,13.92,4.58,1378900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1001,"percent_change":391,"volume":1368,"transactions":9,"vwap":1367},"2026-03-23",13.78,14.14,13.26,13.31,1869900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":112,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-20",13.67,13.95,13,13.23,-2.86,3485300,{"date":1378,"open":1379,"high":1364,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-19",13.11,12.914,13.62,0.24,1.79,1981900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":854,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-18",12.85,13.42,12.75,13.38,2.92,2164900,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1373,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1373},"2026-03-17",12.18,13.15,1.04,8.7,2446400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-16",12.43,12.68,11.68,11.96,-0.16,-1.32,2862100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":285,"volume":1416,"transactions":9,"vwap":1414},"2026-03-13",12.25,12.61,11.83,12.12,0.03,1564200,{"date":1418,"open":1402,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-12",12.47,12.02,12.09,-0.62,-4.88,1560100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-11",13.35,13.395,12.575,12.71,-0.69,-5.15,1789500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-10",13.82,14.11,13.33,13.4,-0.43,-3.11,1462600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":294,"percent_change":407,"volume":1449,"transactions":9,"vwap":1448},"2026-03-09",13.34,13.855,12.57,13.83,2100100,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":596,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-06",14.9,13.47,13.74,-11.07,2714500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-05",16.3,16.54,15.31,15.45,-1.08,-6.53,2015100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1274,"change":294,"percent_change":324,"volume":1471,"transactions":9,"vwap":1274},"2026-03-04",16.76,17.28,16.261,1524700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1203,"percent_change":1397,"volume":1478,"transactions":9,"vwap":1477},"2026-03-03",15.62,16.56,15.28,16.44,1807600,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":117,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-02",15.63,16.65,16.27,1.94,2099600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":854,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-27",15.24,15.985,14.79,15.96,2.44,1633800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":555,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-26",14.97,15.66,14.765,15.58,5.84,1613100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1306,"change":992,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1306},"2026-02-25",14.98,15.145,14.3,-0.81,1796800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1292,"change":1256,"percent_change":574,"volume":1514,"transactions":9,"vwap":1292},"2026-02-24",14.64,15.13,14.43,1754800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-23",15.52,15.56,14.19,14.66,-1.1,-6.98,2544000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":303,"percent_change":295,"volume":1530,"transactions":9,"vwap":1529},"2026-02-20",15.5,16.205,15.275,15.76,1555900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-19",15.65,15.89,15.465,15.69,-0.17,-1.07,1294600,{"date":1541,"open":1476,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-18",15.879,15.06,15.86,1.03,6.95,3874700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1313,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1313},"2026-02-17",13.45,15.115,13.445,1.32,9.77,3916500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1230,"volume":1563,"transactions":9,"vwap":1561},"2026-02-13",13.46,13.99,12.628,13.51,0.52,5793800,{"date":1565,"open":1274,"high":1482,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-12",11.18,12.99,-3.34,-20.45,15731500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":595,"volume":1578,"transactions":9,"vwap":1576},"2026-02-11",16.59,17.040001,16.22,16.33,-0.06,1567000,{"date":1580,"open":1261,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",16.83,15.95,16.39,0.34,2.12,2594000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-09",17.11,17.4,15.73,16.049999,-0.85,-5.03,3654100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-06",15.345,17.425,15.03,16.9,0.32,1.93,6239100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":38,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-05",16.88,17.52,16.38,16.58,-2.76,3817300,{"date":1614,"open":1592,"high":1615,"low":1592,"close":1616,"change":1294,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-04",17.495,17.049999,6.96,3081600,{"date":1620,"open":1621,"high":1246,"low":1621,"close":1622,"change":295,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-03",15.4,15.94,2.91,2344200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1293,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1293},"2026-02-02",14.37,15.53,14.15,0.91,6.24,1273700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":545,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-30",14.63,14.93,14.35,14.58,-2.02,1306500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1344,"change":824,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1344},"2026-01-29",14.68,14.96,14.45,1.92,1462100,{"date":1649,"open":1520,"high":1650,"low":1651,"close":1315,"change":303,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1315},"2026-01-28",14.705,14.23,0.48,1490400,{"date":1655,"open":1656,"high":1488,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-27",15.04,14.48,14.53,-0.57,-3.77,1503300,{"date":1663,"open":1591,"high":1591,"low":1664,"close":1665,"change":993,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-26",14.92,15.1,-2.89,1486400,{"date":1669,"open":1534,"high":1284,"low":1670,"close":1307,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1307},"2026-01-23",15.39,-0.28,-1.77,1559600,{"date":1675,"open":1676,"high":1677,"low":1517,"close":1678,"change":1002,"percent_change":1603,"volume":1679,"transactions":9,"vwap":1678},"2026-01-22",15.68,16.045,15.83,997200,{"date":1681,"open":1452,"high":1682,"low":1683,"close":1628,"change":107,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1628},"2026-01-21",15.84,14.825,6.08,1165900,{"date":1687,"open":1635,"high":1688,"low":1637,"close":1511,"change":676,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1511},"2026-01-20",14.995,-2.33,1393300,{"date":1692,"open":1693,"high":1526,"low":1504,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-16",15.42,14.99,-0.59,-3.79,1255200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1499,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1499},"2026-01-15",15.29,15.67,15.11,0.37,2.43,1537400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1001,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-14",15.02,15.6,14.8,15.21,0.53,3163800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1512,"change":854,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1512},"2026-01-13",14.76,15.375,14.75,2.58,3204300,{"date":1722,"open":1658,"high":1723,"low":1651,"close":1718,"change":1264,"percent_change":1264,"volume":1724,"transactions":9,"vwap":1718},"2026-01-12",14.805,1968400,{"date":1726,"open":1520,"high":1727,"low":1645,"close":1718,"change":1002,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1718},"2026-01-09",15,2.08,2390700,{"date":1731,"open":1732,"high":1308,"low":1733,"close":1645,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1645},"2026-01-08",13.52,13.44,0.76,5.55,1949500,{"date":1738,"open":1739,"high":1645,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-07",14.34,13.565,13.69,-0.68,-4.73,1798200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1627,"change":89,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1627},"2026-01-06",13.22,14.505,13.195,8.45,2802000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1078,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-05",12.95,13.66,12.89,13.25,3.19,2612300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":554,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-02",12.7,13.3,12.49,12.84,1.58,2218500,{"date":1769,"open":1403,"high":1770,"low":1771,"close":1772,"change":1577,"percent_change":38,"volume":1773,"transactions":9,"vwap":1772},"2025-12-31",12.73,12.45,12.64,2273200,{"date":1775,"open":1776,"high":1777,"low":1764,"close":1762,"change":1778,"percent_change":1545,"volume":1779,"transactions":9,"vwap":1762},"2025-12-30",12.5,12.865,0.13,2498800,{"date":1781,"open":1772,"high":1389,"low":1782,"close":1447,"change":275,"percent_change":1521,"volume":1783,"transactions":9,"vwap":1447},"2025-12-29",12.33,2563400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1430,"change":373,"percent_change":1406,"volume":1789,"transactions":9,"vwap":1430},"2025-12-26",12.6,12.8,12.39,1601800,{"date":1791,"open":1762,"high":1756,"low":1447,"close":1770,"change":373,"percent_change":1406,"volume":1792,"transactions":9,"vwap":1770},"2025-12-24",1175700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1389,"change":595,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1389},"2025-12-23",13.01,13.13,12.66,-2.82,2104000,{"date":1801,"open":1381,"high":1364,"low":1802,"close":1803,"change":522,"percent_change":718,"volume":1804,"transactions":9,"vwap":1803},"2025-12-22",13.08,13.12,2561800,{"date":1806,"open":1807,"high":1629,"low":1808,"close":1809,"change":445,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-19",14.09,13.55,13.56,-4.64,4813100,{"date":1813,"open":1814,"high":1657,"low":1815,"close":1816,"change":73,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-18",14.24,13.97,14.22,2.38,2269400,{"date":1820,"open":1315,"high":1292,"low":1821,"close":1822,"change":885,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-17",13.75,13.89,-5.12,3299900,{"date":1826,"open":1727,"high":1827,"low":1352,"close":1511,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1511},"2025-12-16",15.01,-0.36,-2.4,1591100,{"date":1832,"open":1628,"high":1833,"low":1834,"close":1727,"change":1440,"percent_change":976,"volume":1835,"transactions":9,"vwap":1727},"2025-12-15",15.72,14.81,1335000,{"date":1837,"open":1701,"high":1838,"low":1839,"close":1840,"change":832,"percent_change":512,"volume":1841,"transactions":9,"vwap":1840},"2025-12-12",16,15.234,15.43,1133100,{"date":1843,"open":1543,"high":1245,"low":1543,"close":1844,"change":854,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-11",15.51,2.51,1520100,{"date":1848,"open":1849,"high":1850,"low":1519,"close":1512,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1512},"2025-12-10",14.49,15.26,0.62,4.27,1477800,{"date":1855,"open":1337,"high":1306,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-09",14.0050001,14.51,0.39,2.76,2109400,{"date":1862,"open":1857,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",14.78,14.07,14.12,-0.31,-2.15,1508800,{"date":1870,"open":1816,"high":1871,"low":1872,"close":1513,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1513},"2025-12-05",14.565,14.04,0.19,1.33,1410500,{"date":1877,"open":1878,"high":1879,"low":1807,"close":1814,"change":810,"percent_change":1671,"volume":1880,"transactions":9,"vwap":1814},"2025-12-04",14.17,14.67,1688400,{"date":1882,"open":1883,"high":1513,"low":1732,"close":1884,"change":870,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-03",13.61,14.28,6.09,2642700,{"date":1888,"open":1438,"high":1889,"low":1890,"close":1558,"change":417,"percent_change":1766,"volume":1891,"transactions":9,"vwap":1558},"2025-12-02",13.79,13.03,1765000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1757,"change":1415,"percent_change":1247,"volume":1897,"transactions":9,"vwap":1757},"2025-12-01",12.97,13.715,12.826,1421900,{"date":1899,"open":1373,"high":1900,"low":1894,"close":1747,"change":417,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1747},"2025-11-28",13.27,1.61,606200,{"date":1904,"open":1756,"high":1427,"low":1905,"close":1795,"change":1046,"percent_change":1001,"volume":1906,"transactions":9,"vwap":1795},"2025-11-26",12.825,2038700,{"date":1908,"open":1909,"high":1890,"low":1395,"close":1373,"change":792,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1373},"2025-11-25",12.24,6.91,2387900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":141,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-24",11.52,12.27,11.465,12.16,6.02,2637000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-21",10.59,11.61,10.58,11.47,0.99,9.45,2636800,{"date":1930,"open":1566,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-20",11.34,10.45,10.48,-0.48,-4.38,1679000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1256,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-19",11.01,11.37,10.67,10.96,1.67,2212100,{"date":1946,"open":1933,"high":1947,"low":26,"close":1948,"change":554,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-18",10.84,10.78,1.89,2309600,{"date":1952,"open":1953,"high":1954,"low":1933,"close":1924,"change":1671,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1924},"2025-11-17",10.8,11.06,-2.58,2310300,{"date":1958,"open":1071,"high":1959,"low":1960,"close":1961,"change":1247,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-14",11.05,10.43,10.86,2.16,2638700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1071,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1071},"2025-11-13",12.17,12.34,10.61,-1.73,-14,2894900,{"date":1973,"open":1771,"high":1438,"low":1782,"close":1974,"change":1256,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-12",12.36,1.48,4468400,{"date":1978,"open":1979,"high":1980,"low":1940,"close":1395,"change":407,"percent_change":575,"volume":1981,"transactions":9,"vwap":1395},"2025-11-11",11.62,12.38,5161100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1914,"change":775,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1914},"2025-11-10",12.74,12.953,11.5,-7.77,3082300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1764,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1764},"2025-11-07",13.16,13.24,12.165,-1.06,-7.82,3250100,{"date":1998,"open":1534,"high":1999,"low":2000,"close":1808,"change":839,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1808},"2025-11-06",16.055,13.5,-23.1,4062900,{"date":2004,"open":1590,"high":2005,"low":2006,"close":2007,"change":1382,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-05",17.73,16.89,17.62,1.38,2073700,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":1102,"percent_change":1124,"volume":2015,"transactions":9,"vwap":2014},"2025-11-04",17.030001,17.805,17.38,1622000,{"date":2017,"open":1156,"high":2018,"low":2019,"close":2007,"change":201,"percent_change":1422,"volume":2020,"transactions":9,"vwap":2007},"2025-11-03",17.773,17.2,1530500,{"date":2022,"open":2023,"high":1082,"low":2024,"close":2005,"change":295,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2005},"2025-10-31",17.07,17,2.6,1268800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1469,"change":2032,"percent_change":885,"volume":2033,"transactions":9,"vwap":1469},"2025-10-30",17.27,17.86,17.21,-0.13,1304900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":173,"percent_change":1537,"volume":2040,"transactions":9,"vwap":2039},"2025-10-29",17.32,18.02,17.155,17.41,1833200,{"date":2042,"open":2043,"high":2043,"low":2019,"close":2044,"change":2045,"percent_change":685,"volume":2046,"transactions":9,"vwap":2044},"2025-10-28",17.89,17.44,-0.26,1238300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1156,"change":1873,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1156},"2025-10-27",17.67,17.95,17.465,1.09,962200,{"date":2055,"open":1590,"high":2056,"low":2057,"close":1093,"change":824,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1093},"2025-10-24",17.66,17.25,1.63,1123400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1282,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1282},"2025-10-23",17.5,17.63,16.8,-0.29,-1.66,1899100,{"date":2069,"open":2070,"high":2071,"low":2062,"close":1608,"change":2072,"percent_change":1117,"volume":2073,"transactions":9,"vwap":1608},"2025-10-22",18.3,18.61,-0.89,1595100,{"date":2075,"open":2076,"high":1084,"low":2077,"close":2078,"change":1190,"percent_change":1142,"volume":2079,"transactions":9,"vwap":2078},"2025-10-21",18.22,18.01,18.41,1910400,{"date":2081,"open":2044,"high":2076,"low":1469,"close":2082,"change":1630,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-20",18.15,5.28,1854500,{"date":2086,"open":2087,"high":2088,"low":2023,"close":2089,"change":728,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-17",17.76,18.18,17.24,-3.36,1955400,{"date":2093,"open":2094,"high":2095,"low":2049,"close":2096,"change":373,"percent_change":201,"volume":2097,"transactions":9,"vwap":2096},"2025-10-16",18.345,18.68,17.84,2918700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2030,"change":2103,"percent_change":767,"volume":2104,"transactions":9,"vwap":2030},"2025-10-15",17.18,18.12,16.92,0.92,1753400,{"date":2106,"open":1276,"high":2107,"low":1838,"close":1253,"change":391,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1253},"2025-10-14",17.059999,3.67,1770200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":243,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-13",16.79,17.01,16.34,-1.51,1402700,{"date":2118,"open":2087,"high":2119,"low":2120,"close":1573,"change":1538,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1573},"2025-10-10",17.83,16.355,-6.06,2221500,{"date":2124,"open":2101,"high":2125,"low":2126,"close":2056,"change":343,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2056},"2025-10-09",18.36,17.56,-2.7,1723800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2082,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2082},"2025-10-08",16.66,18.17,16.36,1.27,7.52,1969400,{"date":2138,"open":2139,"high":1608,"low":2140,"close":1607,"change":191,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1607},"2025-10-07",17.42,16.73,-3.6,1379200,{"date":2144,"open":2145,"high":2126,"low":2146,"close":1093,"change":501,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1093},"2025-10-06",16.77,16.435,5.23,2091700,{"date":2150,"open":2151,"high":2152,"low":1261,"close":1244,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1244},"2025-10-03",16.15,16.945,0.67,4.2,1647500,{"date":2157,"open":72,"high":2158,"low":1301,"close":2159,"change":2153,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-02",16.040001,15.97,4.38,1342700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":832,"percent_change":512,"volume":2168,"transactions":9,"vwap":2167},"2025-10-01",15.17,15.34,14.7,15.3,1341100,{"date":2170,"open":2171,"high":2172,"low":1716,"close":2173,"change":1002,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-30",15.15,15.415,15.38,1.99,1721700,{"date":2177,"open":1344,"high":2178,"low":1306,"close":1316,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1316},"2025-09-29",15.326,0.14,0.94,1917400,{"date":2183,"open":1344,"high":2184,"low":2185,"close":1309,"change":1778,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1309},"2025-09-26",15.07,14.61,0.88,1735900,{"date":2189,"open":1316,"high":2190,"low":1716,"close":1834,"change":923,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1834},"2025-09-25",15.37,-3.27,1591600,{"date":2194,"open":1582,"high":1583,"low":1528,"close":1461,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1461},"2025-09-24",-0.84,-5.2,1814300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2151,"change":676,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2151},"2025-09-23",16.72,16.845,16.075001,-2.12,1640500,{"date":2206,"open":1582,"high":2207,"low":1499,"close":1236,"change":265,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1236},"2025-09-22",16.57,2.23,2589000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-19",17.48,17.54,16.13,16.14,-1.31,-7.51,8241800,{"date":2220,"open":2221,"high":2222,"low":1589,"close":2223,"change":1712,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-18",17.17,17.71,17.45,3.13,1826900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2102,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2102},"2025-09-17",17.49,17.94,16.86,-0.56,-3.2,2111200,{"date":2235,"open":2236,"high":2062,"low":2237,"close":2212,"change":2238,"percent_change":1859,"volume":2239,"transactions":9,"vwap":2212},"2025-09-16",17.1,16.855,0.47,1738600,{"date":2241,"open":2242,"high":2012,"low":2243,"close":2113,"change":1184,"percent_change":255,"volume":2244,"transactions":9,"vwap":2113},"2025-09-15",16.49,16.335,1914000,{"date":2246,"open":2247,"high":2248,"low":2146,"close":1268,"change":728,"percent_change":534,"volume":2249,"transactions":9,"vwap":1268},"2025-09-12",17.12,17.295,2112800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":738,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-11",16.69,17.26,16.605,17.15,2.57,2092500,{"date":2259,"open":2131,"high":2260,"low":1274,"close":2200,"change":67,"percent_change":545,"volume":2261,"transactions":9,"vwap":2200},"2025-09-10",17.16,1827500,{"date":2263,"open":2264,"high":2265,"low":1268,"close":2145,"change":2045,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2145},"2025-09-09",16.97,17.37,-1.53,1750900,{"date":2269,"open":1601,"high":1574,"low":1609,"close":2012,"change":1562,"percent_change":1317,"volume":2270,"transactions":9,"vwap":2012},"2025-09-08",2026100,{"date":2272,"open":2273,"high":2023,"low":2274,"close":2275,"change":584,"percent_change":2103,"volume":2276,"transactions":9,"vwap":2275},"2025-09-05",16.52,16.175,16.51,1460200,{"date":2278,"open":1254,"high":2279,"low":2280,"close":2133,"change":265,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2133},"2025-09-04",16.48,15.71,2.25,1924000,{"date":2284,"open":1622,"high":2285,"low":1269,"close":1838,"change":201,"percent_change":1742,"volume":2286,"transactions":9,"vwap":1838},"2025-09-03",16.32,3101900,{"date":2288,"open":1622,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-02",16.155,15.865,16.11,-0.22,-1.35,1539400,{"date":2296,"open":1583,"high":2207,"low":2297,"close":1576,"change":373,"percent_change":992,"volume":2298,"transactions":9,"vwap":1576},"2025-08-29",16.18,1547200,{"date":2300,"open":2301,"high":1236,"low":1529,"close":2302,"change":168,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-28",16.46,16.35,0.74,1816500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1283,"change":1047,"percent_change":285,"volume":2310,"transactions":9,"vwap":1283},"2025-08-27",15.98,16.43,15.877,1596300,{"date":2312,"open":2215,"high":2146,"low":2313,"close":2314,"change":173,"percent_change":190,"volume":2315,"transactions":9,"vwap":2314},"2025-08-26",15.935,16.19,2179700,{"date":2317,"open":2318,"high":1589,"low":2214,"close":1575,"change":885,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1575},"2025-08-25",16.93,-4.42,1574400,{"date":2322,"open":1290,"high":2024,"low":2323,"close":2264,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2264},"2025-08-22",14.895,2.27,15.44,4515200,{"date":2328,"open":1329,"high":2329,"low":2330,"close":2166,"change":1382,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2166},"2025-08-21",14.755,14.21,1.66,1345100,{"date":2334,"open":2164,"high":1700,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-20",14.46,-0.79,-5.18,1139900,{"date":2340,"open":2341,"high":1544,"low":1543,"close":2342,"change":1703,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-19",15.12,15.25,2.49,2148200,{"date":2346,"open":1313,"high":1551,"low":1710,"close":1344,"change":2347,"percent_change":728,"volume":2348,"transactions":9,"vwap":1344},"2025-08-18",-0.09,1757600,{"date":2350,"open":2351,"high":2351,"low":1863,"close":1496,"change":374,"percent_change":445,"volume":2352,"transactions":9,"vwap":1496},"2025-08-15",15.16,1335600,{"date":2354,"open":1461,"high":1461,"low":2355,"close":2184,"change":1934,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2184},"2025-08-14",14.74,-3.09,1620800,{"date":2359,"open":2167,"high":2360,"low":1306,"close":1307,"change":738,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1307},"2025-08-13",15.57,2.84,2367300,{"date":2364,"open":2365,"high":2366,"low":1513,"close":2341,"change":501,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2341},"2025-08-12",14.47,15.33,6.11,1707000,{"date":2370,"open":2371,"high":1520,"low":2372,"close":2373,"change":426,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-11",14.59,13.845,14.25,-2.2,2377200,{"date":2377,"open":1298,"high":1727,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-08",14.29,14.57,-0.21,-1.42,2266000,{"date":2384,"open":1529,"high":1246,"low":1306,"close":1863,"change":445,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1863},"2025-08-07",-4.27,2957200,{"date":2388,"open":1844,"high":1709,"low":1702,"close":2325,"change":810,"percent_change":2045,"volume":2389,"transactions":9,"vwap":2325},"2025-08-06",1848200,{"date":2391,"open":2366,"high":2392,"low":1292,"close":2393,"change":554,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-05",15.515,15.48,1.31,2359300,{"date":2397,"open":1702,"high":1693,"low":1298,"close":1476,"change":824,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1476},"2025-08-04",1.87,2022100,{"date":2401,"open":1727,"high":2341,"low":2371,"close":1727,"change":993,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1727},"2025-08-01",-2.91,2359400,{"date":2405,"open":2406,"high":1533,"low":2407,"close":1462,"change":1046,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1462},"2025-07-31",15.2,15.14,0.06,1941600,{"date":2411,"open":2412,"high":2064,"low":1850,"close":2325,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2325},"2025-07-30",16.67,-1.02,-6.2,1643300,{"date":2417,"open":2418,"high":2419,"low":1255,"close":2301,"change":923,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2301},"2025-07-29",17.08,17.22,-2.95,1807000,{"date":2423,"open":2424,"high":2062,"low":2425,"close":2425,"change":2426,"percent_change":383,"volume":2427,"transactions":9,"vwap":2425},"2025-07-28",17.46,16.96,-0.46,1483100,{"date":2429,"open":2089,"high":2223,"low":1253,"close":2139,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2139},"2025-07-25",0.42,2.47,1607400,{"date":2434,"open":1253,"high":1589,"low":1244,"close":2024,"change":173,"percent_change":190,"volume":2435,"transactions":9,"vwap":2024},"2025-07-24",1590900,{"date":2437,"open":2425,"high":2029,"low":2438,"close":2012,"change":1184,"percent_change":255,"volume":2439,"transactions":9,"vwap":2012},"2025-07-23",16.61,1245400,{"date":2441,"open":2314,"high":2442,"low":2314,"close":2207,"change":738,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2207},"2025-07-22",16.84,2.66,1115200,{"date":2446,"open":1609,"high":2301,"low":2447,"close":2215,"change":173,"percent_change":146,"volume":2448,"transactions":9,"vwap":2215},"2025-07-21",16.07,990600,{"date":2450,"open":2442,"high":2451,"low":1491,"close":2452,"change":522,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-18",16.91,16.17,-2.65,1142500,{"date":2456,"open":1255,"high":2457,"low":2458,"close":2438,"change":295,"percent_change":255,"volume":2459,"transactions":9,"vwap":2438},"2025-07-17",16.735,16.16,1452100,{"date":2461,"open":2462,"high":1236,"low":2463,"close":2458,"change":1046,"percent_change":2408,"volume":2464,"transactions":9,"vwap":2458},"2025-07-16",16.4,15.77,1152300,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2151,"change":1440,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2151},"2025-07-15",16.71,16.030001,-2.59,1588700,{"date":2472,"open":2247,"high":1469,"low":2473,"close":1610,"change":445,"percent_change":2474,"volume":1340,"transactions":9,"vwap":1610},"2025-07-14",16.41,-3.83,{"date":2476,"open":1093,"high":2477,"low":2478,"close":2089,"change":445,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2089},"2025-07-11",17.77,17.135,-3.69,1647200,{"date":2482,"open":2057,"high":2483,"low":2023,"close":1147,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1147},"2025-07-10",18.09,0.68,3.95,2039300,{"date":2488,"open":2264,"high":2029,"low":2412,"close":2419,"change":294,"percent_change":1712,"volume":2489,"transactions":9,"vwap":2419},"2025-07-09",1351100,{"date":2491,"open":2215,"high":2221,"low":1276,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-08",17.13,0.96,5.94,1466200,{"date":2497,"open":1252,"high":1253,"low":1252,"close":2452,"change":1108,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2452},"2025-07-07",-3.86,1710600,{"date":2501,"open":2502,"high":2492,"low":2438,"close":2503,"change":373,"percent_change":992,"volume":2504,"transactions":9,"vwap":2503},"2025-07-03",16.99,16.82,1306400,{"date":2506,"open":2064,"high":1282,"low":2507,"close":2442,"change":1778,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2442},"2025-07-02",16.635,0.78,2877600,{"date":2511,"open":1533,"high":2512,"low":1526,"close":2467,"change":1926,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2467},"2025-07-01",17.195,6.3,3669900,{"date":2516,"open":1491,"high":2458,"low":2280,"close":1833,"change":67,"percent_change":426,"volume":2517,"transactions":9,"vwap":1833},"2025-06-30",1798700,{"date":2519,"open":2468,"high":1576,"low":2520,"close":2463,"change":374,"percent_change":191,"volume":2521,"transactions":9,"vwap":2463},"2025-06-27",15.74,6434000,{"date":2523,"open":1269,"high":2307,"low":1291,"close":2524,"change":584,"percent_change":783,"volume":2525,"transactions":9,"vwap":2524},"2025-06-26",15.87,1429900,{"date":2527,"open":2528,"high":1273,"low":2325,"close":1833,"change":893,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1833},"2025-06-25",15.99,-2.06,1909100,{"date":2532,"open":1592,"high":2301,"low":1275,"close":1592,"change":1382,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1592},"2025-06-24",1.52,1695300,{"date":2536,"open":1702,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-06-23",15.85,14.935,15.81,0.64,4.22,1245600,{"date":2544,"open":1291,"high":2463,"low":2164,"close":2164,"change":2065,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2164},"2025-06-20",-1.88,2434400,{"date":2548,"open":2407,"high":1622,"low":2407,"close":2549,"change":304,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-18",15.46,2.32,1366600,{"date":2553,"open":1850,"high":1497,"low":2554,"close":1702,"change":2426,"percent_change":2420,"volume":2555,"transactions":9,"vwap":1702},"2025-06-17",15.05,1287600,{"date":2557,"open":1536,"high":1275,"low":2165,"close":2360,"change":869,"percent_change":1142,"volume":2558,"transactions":9,"vwap":2360},"2025-06-16",1766300,{"date":2560,"open":1676,"high":2561,"low":2562,"close":1299,"change":96,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1299},"2025-06-13",15.905,15.19,-4.6,1510700,{"date":2566,"open":1459,"high":1459,"low":1474,"close":1261,"change":1415,"percent_change":1873,"volume":2567,"transactions":9,"vwap":1261},"2025-06-12",1250400,{"date":2569,"open":2207,"high":1244,"low":1592,"close":1263,"change":522,"percent_change":314,"volume":2570,"transactions":9,"vwap":1263},"2025-06-11",1278300,{"date":2572,"open":2473,"high":1482,"low":1243,"close":1236,"change":2573,"percent_change":1383,"volume":2574,"transactions":9,"vwap":1236},"2025-06-10",0.29,994000,{"date":2576,"open":1284,"high":2301,"low":1252,"close":2577,"change":1256,"percent_change":89,"volume":2578,"transactions":9,"vwap":2577},"2025-06-09",16.21,765300,{"date":2580,"open":2133,"high":2581,"low":2537,"close":2468,"change":2179,"percent_change":2186,"volume":2582,"transactions":9,"vwap":2468},"2025-06-06",16.42,1047900,{"date":2584,"open":2159,"high":2215,"low":2585,"close":1534,"change":992,"percent_change":885,"volume":2586,"transactions":9,"vwap":1534},"2025-06-05",15.82,1067400,{"date":2588,"open":1254,"high":1483,"low":1536,"close":1276,"change":168,"percent_change":1734,"volume":2589,"transactions":9,"vwap":1276},"2025-06-04",1553500,{"date":2591,"open":2171,"high":1592,"low":1727,"close":1534,"change":141,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1534},"2025-06-03",4.54,1727200,{"date":2595,"open":1670,"high":2596,"low":1718,"close":2406,"change":893,"percent_change":2203,"volume":2597,"transactions":9,"vwap":2406},"2025-06-02",15.59,1746600,{"date":2599,"open":1275,"high":2600,"low":1476,"close":1628,"change":2292,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1628},"2025-05-30",15.8,-1.4,1623000,{"date":2604,"open":1833,"high":1529,"low":2605,"close":1275,"change":285,"percent_change":1901,"volume":2606,"transactions":9,"vwap":1275},"2025-05-29",15.161,1598600,{"date":2608,"open":1275,"high":1678,"low":1840,"close":1526,"change":2292,"percent_change":2601,"volume":2609,"transactions":9,"vwap":1526},"2025-05-28",751000,{"date":2611,"open":2612,"high":2539,"low":2613,"close":1833,"change":2540,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1833},"2025-05-27",15.54,15.236,4.24,1090000,{"date":2617,"open":1290,"high":2342,"low":1300,"close":1316,"change":1537,"percent_change":2618,"volume":2619,"transactions":9,"vwap":1316},"2025-05-23",-1.11,1152000,{"date":2621,"open":2406,"high":1301,"low":1636,"close":2342,"change":1264,"percent_change":1264,"volume":2622,"transactions":9,"vwap":2342},"2025-05-22",1504600,{"date":2624,"open":2625,"high":1254,"low":2626,"close":2342,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2342},"2025-05-21",16.02,15.205,-1.16,-7.07,1532700,{"date":2631,"open":2131,"high":1581,"low":2215,"close":2473,"change":1440,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2473},"2025-05-20",-2.55,1665500,{"date":2635,"open":2145,"high":2006,"low":1460,"close":2442,"change":158,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2442},"2025-05-19",-2.43,1230700,{"date":2639,"open":2492,"high":2640,"low":2641,"close":2253,"change":1873,"percent_change":1294,"volume":2642,"transactions":9,"vwap":2253},"2025-05-16",17.43,16.74,1657300,{"date":2644,"open":2645,"high":1469,"low":2252,"close":2023,"change":544,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2023},"2025-05-15",16.87,-0.41,1389100,{"date":2649,"open":2252,"high":2650,"low":1583,"close":2651,"change":1562,"percent_change":2224,"volume":2652,"transactions":9,"vwap":2651},"2025-05-14",17.19,17.14,2341600,{"date":2654,"open":2302,"high":2655,"low":2458,"close":2656,"change":1184,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-05-13",16.816,16.62,2.85,2208600,{"date":2660,"open":1591,"high":2273,"low":2280,"close":2458,"change":901,"percent_change":1404,"volume":2661,"transactions":9,"vwap":2458},"2025-05-12",2806400,{"date":2663,"open":2664,"high":2665,"low":1343,"close":2365,"change":1047,"percent_change":824,"volume":2666,"transactions":9,"vwap":2365},"2025-05-09",14.52,14.77,2479600,{"date":2668,"open":2669,"high":1643,"low":1373,"close":1513,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1513},"2025-05-08",13.2,1.44,11.09,3244000,{"date":2674,"open":1381,"high":2373,"low":2675,"close":1567,"change":975,"percent_change":2676,"volume":2677,"transactions":9,"vwap":1567},"2025-05-07",12.685,-5.6,3394700,{"date":2679,"open":1349,"high":1884,"low":2680,"close":1331,"change":728,"percent_change":2681,"volume":2682,"transactions":9,"vwap":1331},"2025-05-06",13.54,-4.18,2653600,{"date":2684,"open":1323,"high":1716,"low":1506,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-05",14.36,-0.4,-2.71,1103400,{"date":2690,"open":1657,"high":1600,"low":2691,"close":1716,"change":141,"percent_change":2692,"volume":2693,"transactions":9,"vwap":1716},"2025-05-02",14.325,4.9,1220800,{"date":2695,"open":1651,"high":1645,"low":2696,"close":1864,"change":373,"percent_change":275,"volume":2697,"transactions":9,"vwap":1864},"2025-05-01",13.9,1700900,{"date":2699,"open":1438,"high":2700,"low":2701,"close":1807,"change":1858,"percent_change":2657,"volume":2702,"transactions":9,"vwap":1807},"2025-04-30",14.1,13.02,1618200,{"date":2704,"open":1381,"high":2705,"low":1438,"close":2706,"change":1047,"percent_change":2573,"volume":2707,"transactions":9,"vwap":2706},"2025-04-29",13.81,13.7,1982200,{"date":182,"open":1439,"high":2709,"low":2710,"close":1755,"change":1190,"percent_change":1484,"volume":2711,"transactions":9,"vwap":1755},13.775,13.28,1440000]