[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PENG":3,"homepage-market-summary":31,"stock-historical-PENG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PENG","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},"Penguin Solutions, Inc. Ordinary Shares","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Penguin Solutions Inc is an end-to-end technology company engaged in Intelligent Platform Solutions, Integrated Memory, and Optimized LED business. Its product include Servers, software, OCP HPC & AI system, Racks and Edge. Servers include AMD-based Serves, Intel-based Servers, etc. Software products include Scyld ClusterWare, Scyld Cloud Central, etc. OCP HPC & AI Systems includes OCP Servers & Storage and etc.","2,900","Fremont, CA",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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},72.61,67.33,76.0999,65.7,64.21,8.4,13.08,20920244.502867,219075,73.2162,89.86,16.040001,2158561.7591448007,76.6,2356,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1769623,645912301.545345,321.42,"2025-04-25",[183,184,194,205,216,227,238,249,259,270,281,292,302,312,323,334,345,355,366,377,388,398,409,420,431,440,448,459,469,480,490,500,510,520,531,542,553,564,575,585,596,607,618,628,639,650,661,672,682,693,704,714,725,736,745,755,766,776,784,793,802,810,819,827,835,844,853,861,869,878,887,895,904,913,922,929,937,946,955,963,971,980,988,996,1003,1011,1020,1027,1035,1044,1053,1062,1071,1080,1089,1097,1105,1113,1122,1130,1139,1148,1156,1163,1170,1179,1187,1195,1204,1213,1222,1231,1240,1248,1256,1265,1274,1283,1288,1296,1305,1313,1322,1330,1338,1346,1355,1364,1373,1382,1389,1396,1404,1411,1420,1428,1437,1444,1453,1461,1469,1478,1486,1493,1500,1507,1511,1518,1526,1533,1540,1549,1555,1563,1571,1580,1589,1597,1606,1615,1623,1631,1636,1645,1649,1658,1664,1670,1676,1684,1690,1698,1705,1713,1722,1727,1734,1740,1747,1753,1761,1768,1773,1780,1787,1795,1801,1808,1817,1826,1835,1841,1849,1855,1862,1869,1874,1882,1889,1897,1902,1908,1914,1920,1925,1933,1940,1948,1956,1963,1969,1977,1984,1992,1999,2003,2010,2016,2021,2028,2035,2043,2050,2057,2063,2070,2075,2081,2088,2094,2102,2109,2116,2122,2128,2134,2140,2148,2156,2164,2170,2178,2183,2189,2194,2201,2208,2214,2221,2229,2237,2246,2254,2261,2269,2276,2283,2288,2294,2302,2309,2317,2323,2329,2336,2344,2350,2356,2362,2368,2374,2381,2389,2395,2401,2410,2417,2424,2431,2437,2444,2451,2458,2466,2473,2480,2489,2497,2504,2509,2516,2523,2529,2535,2539,2545,2553,2558,2564,2569,2575,2581,2589,2596,2602,2607,2614,2620,2625,2632,2637,2645,2652,2660,2665,2673,2680,2687,2692,2696,2700,2705,2712,2719,2723,2728,2731,2736,2742,2747,2752,2757,2762,2768,2771,2778,2785,2788,2792,2797,2803,2809,2813,2819,2825,2831,2836,2842,2847,2854,2859,2864,2869,2873,2879,2885,2890,2898,2905,2911,2917,2924,2932,2940,2948],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",61.6,64.58,56.6,3.5,5.77,15629084.09408,152605,62.6537,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",61.1,61.94,59.28,60.71,-0.65,-1.06,2663482.958979,38797,60.8929,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",57.09,62.32,56.84,61.36,6.38,11.6,3563303.349636,52368,60.7774,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",54.49,55.67,53.44,54.98,0.29,0.53,1158314.259636,21458,54.7044,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",56.66,56.68,54.04,54.69,-1.1,-1.97,1451033.775306,21058,54.7917,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",56.5,56.9,55.13,55.79,0.81,1.47,1196474.177351,21110,56.0253,{"date":250,"open":251,"high":252,"low":253,"close":221,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",55.545,55.64,53.4102,-1.24,-2.21,1338567.410544,20726,54.6703,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",53.86,56.57,53.38,56.22,3.14,5.92,1667584.591485,22814,55.7317,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",52.46,54.2699,51.31,53.08,-0.8,-1.48,1584811.232956,26371,52.6514,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",55.86,56.15,53.43,53.88,-2.7,-4.77,1520545.133327,26914,54.2177,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":88,"volume":299,"transactions":300,"vwap":301},"2026-09-22",54.61,57.5,54.42,56.58,1.67,1664479.584139,23902,56.4281,{"date":303,"open":304,"high":305,"low":231,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",54.39,55.58,54.91,1.61,3.02,1346031.215529,23581,55.0137,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",53.22,53.5,51.6894,53.3,0.75,1.43,2290546.682711,18908,53.0368,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",50.86,53.14,50.22,52.55,4.31,8.93,1515052.030031,25604,52.1316,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",49.19,49.69,47.1,48.24,0.74,1.56,1099780.429106,18580,48.3959,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":89,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",47.85,48.1299,46.19,47.5,1.95,1010770.599367,19073,47.2394,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",47.21,48.83,46.45,46.59,-4.57,-8.93,1450721.184032,26286,47.3701,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",49.935,51.4133,49.43,51.16,2.54,5.22,1481904.10858,25266,50.7868,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",49.6,50.49,48.5305,48.62,-2.44,-4.78,1043814.167222,22077,49.1542,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":158,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",50.76,53.2378,50.5784,51.06,-0.47,926437.594366,21797,51.3687,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",52.92,53,51.1,51.3,-0.46,-0.89,1209436.67905,25724,51.8684,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",50.01,51.83,49.2201,51.76,3.13,6.44,1132469.116941,21303,51.1286,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",46.87,49.14,45.62,48.63,1.04,2.19,1112752.627609,19693,48.2164,{"date":432,"open":433,"high":339,"low":434,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",47.95,46.7137,47.59,0,1374204.852658,22025,47.4918,{"date":441,"open":350,"high":442,"low":360,"close":435,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",48.31,-1.49,-3.04,2654135.004767,27414,47.3177,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",50.21,50.39,48.26,49.08,-0.43,-0.87,1609726.961146,52575,48.9379,{"date":460,"open":461,"high":401,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",51.71,48.765,49.51,-2.94,-5.61,1423301.647752,23426,49.8178,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",53.97,54.19,51.79,52.45,0.59,1.14,1079535.70357,18173,52.6546,{"date":481,"open":482,"high":483,"low":379,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",50.2,51.985,51.86,1.48,2.94,1361466.484239,19579,51.4271,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":102,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",52.42,52.7,49.54,50.38,-0.59,1350360.924403,19512,50.3544,{"date":501,"open":502,"high":503,"low":504,"close":502,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",50.68,51.42,49.07,-1.94,-3.69,1497300.677551,21818,50.543,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":485,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",51.81,52.6961,50.18,52.62,2.89,1046806.671377,20778,51.8608,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",52.67,52.93,50,51.14,-1.81,-3.42,1990266.881634,30785,51.1272,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",58.19,58.5059,52.89,52.95,-5.41,-9.27,1672106.456483,28532,54.322,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",59.82,61,57.34,58.36,-4.72,-7.48,1578389.691624,27221,58.6642,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",64.6,65.7499,63,63.08,-0.72,-1.13,2231736.305146,39807,64.3106,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",60.84,63.9,60.78,63.8,2.9,4.76,1364091.452851,25778,62.4005,{"date":576,"open":577,"high":578,"low":295,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",57.72,63.36,60.9,2.17,3.69,1688298.26549,25385,61.434,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",60.598,61.49,58.72,58.73,1.4,2.44,1453994.440314,26100,59.772,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",56.69,58.626,55.7101,57.33,2.15,3.9,1223486.277765,22835,57.3065,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",58.81,59.5,55.045,55.18,-3.25,-5.56,1793730.174196,22631,56.1147,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":580,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",58.41,60.1099,56.45,58.43,3.86,2054656.475283,24959,58.4122,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",53.24,59,52.5606,56.26,0.54,0.97,1133179.171242,22547,56.7242,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",56.53,58.535,55.5,55.72,-2.12,-3.67,1315603.670413,24046,56.6398,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",55.85,58.7122,54.68,57.84,5.24,9.96,1947497.050103,32788,57.3879,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",51.07,54.59,49.25,52.6,-0.03,-0.06,1897134.31841,30541,52.6886,{"date":673,"open":674,"high":675,"low":393,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",54.86,55.22,52.63,1.2,2.33,2782434.3987,36299,52.6816,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",46.88,51.54,46.2013,51.43,7.73,17.69,2845524.830168,38005,49.8371,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",48.15,49.1,43.61,43.7,-4.43,-9.2,3116331.469435,39639,45.614,{"date":705,"open":706,"high":524,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",49.72,46.01,48.13,-4.36,-8.31,4069874.025751,49081,47.5168,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",54.3,55.09,50.17,52.49,-1.36,-2.53,2388184.966918,31669,52.2955,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",57.14,58.976,53.07,53.85,-4.56,-7.81,3586289.118049,34953,55.5145,{"date":737,"open":738,"high":739,"low":740,"close":620,"change":82,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",57.47,60.905,57.2701,-1.33,3066221.063769,46631,58.5936,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",56.12,61.45,59.2,1.1,1.89,2260034.849914,40472,59.5968,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",56,58.77,54.83,58.1,4.87,9.15,3155454.882315,50557,57.3693,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",58.92,52.01,53.23,-7.18,-11.89,6132500.877059,68303,54.0125,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":614,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-17",62.67,65.215,59.53,60.41,-8.43,4119300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",70.019997,70.89,64.64,65.97,-6.88,-9.44,3755900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",81.6,83,68.53,72.85,-4.95,-6.36,9701400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":475,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-14",79.12,79.49,69.69,77.8,0.76,4728500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-13",75.38,82,74.040001,77.21,-1.14,-1.46,4019000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":444,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-10",78.88,81.34,73.749,78.35,-3.74,6299900,{"date":828,"open":829,"high":26,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",82.6,80.96,81.39,2.92,3.72,9675100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",67.85,80,63.76,78.47,15.76,25.13,13797400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",62.96,65.343,60.2,62.71,-5,-7.38,7603700,{"date":854,"open":855,"high":856,"low":128,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",64.5,70.61,67.71,6.24,10.15,3014800,{"date":862,"open":863,"high":806,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",69.31,58.63,61.47,-7.34,-10.67,3960000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-01",72.050003,77.19,67.21,68.81,-7.2,-9.47,3186300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-30",67.94,77.37,66.96,76.010002,8.07,11.88,3928900,{"date":888,"open":889,"high":890,"low":891,"close":880,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":880},"2026-06-29",61.974,68.050003,59.7,5.66,9.09,2486300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",63.2,63.975,60.3,62.28,-4.49,-6.72,3864900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-25",68.46,68.88,61.9,66.77,2.05,3.17,3075600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-24",67,67.5,61.11,64.72,-2.24,-3.35,2712500,{"date":923,"open":924,"high":925,"low":545,"close":882,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":882},"2026-06-23",61.61,71.57,-0.98,-1.44,4808700,{"date":930,"open":931,"high":932,"low":933,"close":880,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":880},"2026-06-22",76.85,77.4,67.3,0.79,1.18,5113300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-18",63.44,68.33,62.5,67.15,7.47,12.52,4420100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",62.17,62.98,59.040001,59.68,-0.7,-1.16,1929200,{"date":956,"open":569,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-16",66.31,60.029999,60.38,-3.49,-5.46,2148800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-15",67.72,61.51,63.87,-0.26,-0.41,2362700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",64.14,66.45,62.0099983,64.13,-0.2,-0.31,1391200,{"date":981,"open":198,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",64.57,58.52,64.33,5.81,9.93,2017900,{"date":989,"open":990,"high":991,"low":992,"close":983,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":983},"2026-06-10",61.59,63.060001,57,-3.17,-5.14,2234900,{"date":997,"open":998,"high":906,"low":999,"close":1000,"change":464,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-09",65.62,56.61,61.69,-4.55,3198200,{"date":1004,"open":1005,"high":915,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-08",63.998,60.4,64.63,4.77,7.97,3815100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-05",68.17,68.703,58.582,59.86,-11.3,-15.88,4794900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":163,"percent_change":151,"volume":1026,"transactions":9,"vwap":1025},"2026-06-04",65.535,72.47,63.803,71.16,2647200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":808,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-06-03",69.019997,71.97,65.249,71.41,1.08,3387600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",62.82,73.24,60.23,70.65,10.94,18.32,4876000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",55,61.25,54.5,59.71,3.88,6.95,3104900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",59.955,60.87,55.617,55.83,1.76,3.26,4564600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",54.81,54.82,51.23,54.07,-0.37,-0.68,1885200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-27",55.12,55.315,51.98,54.44,-0.51,-0.93,2223700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",54.62,55.65,51.5,54.95,1.74,3.27,3643100,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-22",48.93,54.28,53.21,4.4,9.01,3177600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":935,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-21",48.38,50.61,46.211,48.81,2.48,3196700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":486,"volume":1112,"transactions":9,"vwap":1110},"2026-05-20",47.080002,48.17,46.080002,47.63,1.36,2413100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",45.71,48.247,42.55,46.27,0.56,1.23,3116100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1115,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1115},"2026-05-18",46.75,48.45,43.94,-1.11,-2.37,3328300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",47.040001,48.080002,45.58,46.82,-2.62,-5.3,4390700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",47.6,50.02,45.59,49.44,1.17,2.42,4218900,{"date":1149,"open":1150,"high":1151,"low":350,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-13",51.105,53.27,48.27,4.14,9.38,9135700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":475,"percent_change":1111,"volume":1162,"transactions":9,"vwap":1161},"2026-05-12",42.47,44.71,39.72,44.13,5160900,{"date":1164,"open":1165,"high":1124,"low":1166,"close":1167,"change":168,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-11",46.26,42.3,43.54,-1.56,4423700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-08",39.99,44.74,39.636,44.23,5.25,13.47,4393000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":667,"volume":1186,"transactions":9,"vwap":1184},"2026-05-07",38.24,39.27,36.85,38.98,-0.01,3350300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":372,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-06",37.66,39.656,36,38.99,6.97,5624800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-05",33.76,36.91,33,36.45,4.05,12.5,4830000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",31.3,33.62,30.86,32.4,1.16,3.71,2638900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",29.87,31.27,29.6,31.24,0.83,2.73,1638100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",29.26,30.84,28.22,30.41,1.9,6.66,1759300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-29",28.42,28.86,27.77,28.51,0.39,1.39,1140300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1078,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-28",28.01,28.76,27.28,28.12,-3.2,2069800,{"date":1249,"open":1250,"high":1206,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",31,28.7,29.049999,-1.64,-5.34,1963500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-24",28.64,30.72,27.97,30.69,3.08,11.16,2504700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-23",27.62,28.2,26.91,27.61,0.03,0.11,1003400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",27.92,28.030001,26.84,27.58,-0.34,-1.22,1149000,{"date":1284,"open":1226,"high":1251,"low":1235,"close":1276,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1276},"2026-04-21",-0.18,-0.64,2259800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1111,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-20",26.65,28.17,26.62,28.1,5.09,2090600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-17",26.67,27.47,26.22,26.74,0.65,2.49,1219700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":969,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-16",26.82,27.07,25.77,26.09,-1.55,1391700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",25.74,26.57,25.51,26.5,0.78,3.03,1552100,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-14",24.48,26.14,25.72,1.34,5.5,2153000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1111,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-13",22.87,24.63,22.8,24.38,5.91,1915200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":340,"volume":1345,"transactions":9,"vwap":1343},"2026-04-10",23,23.39,22.75,23.02,0.17,963500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-09",21.94,22.93,21.89,22.85,0.73,3.3,971300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",21.7,22.23,21.25,22.12,1.49,7.22,1650600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-07",20.09,20.65,19.648,20.63,0.36,1.78,1124600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-06",20.56,20.756,19.65,20.27,-0.42,-2.03,1608600,{"date":1383,"open":1384,"high":1359,"low":1385,"close":1386,"change":592,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-04-02",19.69,18.71,20.69,13.37,4448500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1302,"percent_change":581,"volume":1395,"transactions":9,"vwap":1394},"2026-04-01",18.059999,18.39,17.88,18.25,3095800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1111,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-31",16.61,17.64,16.42,17.6,8.37,958200,{"date":1405,"open":1406,"high":1407,"low":27,"close":1408,"change":1409,"percent_change":287,"volume":1410,"transactions":9,"vwap":1408},"2026-03-30",16.76,16.87,16.24,-0.45,935200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",17.4,17.54,16.64,16.69,-0.97,-5.49,912100,{"date":1421,"open":1042,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",18.4,17.65,17.66,-0.78,-4.23,491500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",18.15,18.48,17.85,18.44,0.64,3.6,608300,{"date":1438,"open":1439,"high":1394,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",17.68,17.8,-0.09,-0.5,586500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",18.045,18.51,17.62,17.89,0.37,2.11,783300,{"date":1454,"open":1424,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",17.865,17.26,17.52,-0.15,-0.85,1487600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":89,"volume":1468,"transactions":9,"vwap":1466},"2026-03-19",17.13,18,17,17.67,0.16,468500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-18",17.48,17.81,17.43,17.51,-0.11,-0.62,466000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1448,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1448},"2026-03-17",17.7,17.93,17.23,0.08,0.46,1806900,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1414,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1414},"2026-03-16",18.31,17.515,-0.44,-2.45,662200,{"date":1494,"open":1464,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":935,"volume":1499,"transactions":9,"vwap":1497},"2026-03-13",18.26,17.82,17.98,0.21,715000,{"date":1501,"open":1502,"high":1502,"low":1448,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-12",18.22,17.77,-0.71,-3.84,712500,{"date":1508,"open":1385,"high":1509,"low":1394,"close":1431,"change":1475,"percent_change":496,"volume":1510,"transactions":9,"vwap":1431},"2026-03-11",18.885,878900,{"date":1512,"open":1433,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":808,"volume":1517,"transactions":9,"vwap":1515},"2026-03-10",18.86,18.35,18.59,0.14,1591400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":426,"volume":1525,"transactions":9,"vwap":1523},"2026-03-09",17.84,18.53,17.5,18.45,0.19,709600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1495,"change":559,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1495},"2026-03-06",18.43,18.68,18.12,-3.79,654700,{"date":1534,"open":1513,"high":1535,"low":1536,"close":1537,"change":39,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-03-05",19.72,18.7,18.98,-1.15,749500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",19.14,19.4,18.723,19.2,0.25,1.32,723300,{"date":1550,"open":1551,"high":1552,"low":1447,"close":1553,"change":233,"percent_change":1418,"volume":1554,"transactions":9,"vwap":1553},"2026-03-03",19.27,19.41,18.95,848900,{"date":1556,"open":1378,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-02",20.62,19.7,20.049999,-0.73,-3.51,846200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":222,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-27",20.14,21.030001,20.094999,20.78,1.42,1068200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-26",20.57,20.87,19.925,20.49,-0.19,-0.92,2139100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-25",20.48,21.08,20.328,20.68,0.45,2.22,1693500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1294,"volume":1596,"transactions":9,"vwap":1594},"2026-02-24",19.49,20.33,19.455,20.23,0.98,1647900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-23",19.11,19.46,18.8,19.25,0.13,0.68,942100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-20",18.565,19.31,18.52,19.12,0.31,1.65,1169900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":454,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-19",19.08,19.33,18.61,18.81,-2.23,623800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1475,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-18",19.54,19.655,18.99,19.24,-0.57,1407900,{"date":1632,"open":1542,"high":1377,"low":1553,"close":1633,"change":146,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-17",19.35,-0.1,566500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",18.6,19.55,18.49,19.37,0.66,3.53,768400,{"date":1646,"open":1647,"high":1600,"low":1433,"close":1385,"change":39,"percent_change":953,"volume":1648,"transactions":9,"vwap":1385},"2026-02-12",19.030001,721900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-11",18.94,19.059999,18.29,18.93,0.24,1.28,827600,{"date":1659,"open":1647,"high":1543,"low":1660,"close":1661,"change":978,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-10",18.639,18.69,-1.63,1111600,{"date":1665,"open":1610,"high":1633,"low":1666,"close":1667,"change":1668,"percent_change":1145,"volume":1669,"transactions":9,"vwap":1667},"2026-02-09",18.5,19,0.22,1475400,{"date":1671,"open":1672,"high":1553,"low":1439,"close":1673,"change":1327,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-06",17.97,18.78,7.68,1900500,{"date":1677,"open":1678,"high":1679,"low":1463,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-05",17.73,18.030001,17.44,-0.6,-3.33,1238600,{"date":1685,"open":1686,"high":1638,"low":1678,"close":1687,"change":1688,"percent_change":1078,"volume":1689,"transactions":9,"vwap":1687},"2026-02-04",18.23,18.040001,-0.17,2840300,{"date":1691,"open":1545,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-03",19.36,17.33,18.21,-1.59,-8.03,3560100,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":475,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-02-02",19.09,19.91,19.8,3.07,698000,{"date":1706,"open":1707,"high":1702,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",19.45,19.040001,19.21,-0.53,-2.68,761200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-29",19.81,19.95,19.13,19.74,0.02,0.1,814600,{"date":1723,"open":1565,"high":1724,"low":1625,"close":1535,"change":1725,"percent_change":977,"volume":1726,"transactions":9,"vwap":1535},"2026-01-28",20.4,-0.04,922100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":667,"percent_change":1458,"volume":1733,"transactions":9,"vwap":1732},"2026-01-27",19.97,20.145,19.62,19.76,1054600,{"date":1735,"open":1729,"high":1736,"low":1558,"close":1737,"change":46,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-26",20.24,19.79,-1.05,1015300,{"date":1741,"open":1557,"high":1742,"low":1743,"close":1744,"change":1560,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-23",20.72,19.92,20,-3.52,794500,{"date":1748,"open":1749,"high":1359,"low":1582,"close":1750,"change":1751,"percent_change":1146,"volume":1752,"transactions":9,"vwap":1750},"2026-01-22",20.575,20.73,0.49,1272800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1736,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1736},"2026-01-21",19.805,20.39,19.68,0.51,2.58,1371600,{"date":1762,"open":1552,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1538,"volume":1767,"transactions":9,"vwap":1765},"2026-01-20",20.241,19.399,19.73,-0.23,997000,{"date":1769,"open":1378,"high":1582,"low":1575,"close":1770,"change":1771,"percent_change":163,"volume":1772,"transactions":9,"vwap":1770},"2026-01-16",19.96,-0.05,787300,{"date":1774,"open":1375,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":741,"volume":1779,"transactions":9,"vwap":1777},"2026-01-15",20.9,19.98,20.01,-0.27,922400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1603,"percent_change":1302,"volume":1786,"transactions":9,"vwap":1785},"2026-01-14",19.905,20.29,19.59,20.28,1088900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":808,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-13",19.56,20.2,19.495,20.15,3.92,937900,{"date":1796,"open":1708,"high":1797,"low":1627,"close":1798,"change":1612,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-12",19.634,19.39,1.62,1015800,{"date":1802,"open":1737,"high":1803,"low":1804,"close":1617,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1617},"2026-01-09",19.99,19.049999,-0.645,-3.27,1356300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-08",18.77,20.175,18.72,19.725,1.145,6.16,2562600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-07",23.66,23.99,18.123,18.58,-2.97,-13.78,7020200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",21.21,21.76,20.77,21.55,0.48,2.28,2394100,{"date":1836,"open":1573,"high":1837,"low":1838,"close":1839,"change":934,"percent_change":603,"volume":1840,"transactions":9,"vwap":1839},"2026-01-05",21.17,20.42,21.07,1189600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1785,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1785},"2026-01-02",19.88,20.463,19.77,0.72,3.68,1139000,{"date":1850,"open":1559,"high":1851,"low":1852,"close":1789,"change":394,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1789},"2025-12-31",20.16,19.5,-2.35,976500,{"date":1856,"open":1559,"high":1857,"low":1858,"close":1859,"change":1271,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-30",20.12,19.89,20.030001,0.15,705100,{"date":1863,"open":1864,"high":1865,"low":1843,"close":1744,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1744},"2025-12-29",20.13,20.32,-0.29,-1.43,527600,{"date":1870,"open":1785,"high":1871,"low":1744,"close":1783,"change":1483,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1783},"2025-12-26",20.385,0.4,436400,{"date":1875,"open":1865,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-24",20.36,20.040001,20.21,-0.08,-0.39,305200,{"date":1883,"open":1884,"high":1885,"low":1377,"close":1783,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1783},"2025-12-23",19.85,20.3,0.3,1.5,509000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1803,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1803},"2025-12-22",20.02,20.17,19.82,0.32,1.63,545000,{"date":1898,"open":1899,"high":1559,"low":1899,"close":1900,"change":1272,"percent_change":1119,"volume":1901,"transactions":9,"vwap":1900},"2025-12-19",19.6,19.67,1327600,{"date":1903,"open":1904,"high":1378,"low":1905,"close":1789,"change":1475,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1789},"2025-12-18",20.22,19.48,-0.56,1053400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1900,"change":146,"percent_change":1634,"volume":1913,"transactions":9,"vwap":1900},"2025-12-17",20.07,20.19,19.611,1169500,{"date":1915,"open":1851,"high":1878,"low":1916,"close":1384,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1384},"2025-12-16",19.61,-0.49,-2.43,1241500,{"date":1921,"open":1839,"high":1922,"low":1891,"close":1923,"change":53,"percent_change":993,"volume":1924,"transactions":9,"vwap":1923},"2025-12-15",21.18,20.18,1024900,{"date":1926,"open":1829,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-12",21.83,20.83,20.84,-0.99,-4.54,813900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1927,"change":127,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1927},"2025-12-11",22.13,22.34,21.75,-2.59,826400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":475,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-10",21.78,22.55,21.695,22.41,2.7,786600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1866,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-09",21.97,22.025,21.685,21.82,-1.31,831700,{"date":1957,"open":1942,"high":1958,"low":1959,"close":1960,"change":223,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-08",22.425,21.54,22.11,2.46,1112900,{"date":1964,"open":1965,"high":1966,"low":1959,"close":1967,"change":1634,"percent_change":404,"volume":1968,"transactions":9,"vwap":1967},"2025-12-05",21.8,22.08,21.58,830000,{"date":1970,"open":1971,"high":1357,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-04",21.39,21.295,21.68,0.2,0.93,622800,{"date":1978,"open":1568,"high":1979,"low":1980,"close":1981,"change":340,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-03",21.56,20.6,21.48,3.57,960600,{"date":1985,"open":1756,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-02",20.8,20.11,20.74,0.58,2.88,603500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1851,"change":1997,"percent_change":151,"volume":1998,"transactions":9,"vwap":1851},"2025-12-01",19.94,20.325,19.625,-0.07,580300,{"date":2000,"open":2001,"high":1573,"low":1744,"close":1594,"change":1879,"percent_change":1880,"volume":2002,"transactions":9,"vwap":1594},"2025-11-28",20.44,527900,{"date":2004,"open":2005,"high":1573,"low":2006,"close":2007,"change":1656,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-26",19.19,18.91,20.31,6.73,2297300,{"date":2011,"open":2012,"high":2013,"low":1520,"close":1647,"change":1975,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1647},"2025-11-25",18.1,19.16,5.14,1316200,{"date":2017,"open":1399,"high":2018,"low":2019,"close":2012,"change":223,"percent_change":308,"volume":2020,"transactions":9,"vwap":2012},"2025-11-24",18.125,17.563,814300,{"date":2022,"open":2023,"high":1393,"low":2024,"close":2025,"change":1997,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-21",17.56,17.12,17.57,-0.4,1562800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1399,"change":39,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1399},"2025-11-20",18.33,18.89,17.605,-1.23,1936200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":163,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-19",18.14,18.325,17.61,17.86,-1.38,1204000,{"date":2044,"open":1694,"high":2045,"low":2046,"close":2047,"change":1409,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-18",18.653,17.83,18.11,-2.42,1586000,{"date":2051,"open":2052,"high":1627,"low":2053,"close":2054,"change":1280,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-17",18.825,18.38,18.56,-1.8,1541500,{"date":2058,"open":2037,"high":2059,"low":2060,"close":2061,"change":72,"percent_change":1450,"volume":2062,"transactions":9,"vwap":2061},"2025-11-14",19.01,18.13,18.9,1285000,{"date":2064,"open":1375,"high":1557,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-13",18.76,18.83,-1.93,-9.3,2029500,{"date":2071,"open":1922,"high":2072,"low":1742,"close":2073,"change":1475,"percent_change":1710,"volume":2074,"transactions":9,"vwap":2073},"2025-11-12",21.36,20.76,810200,{"date":2076,"open":2077,"high":2077,"low":1986,"close":1574,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1574},"2025-11-11",22.36,-1.61,-7.16,1068500,{"date":2082,"open":1950,"high":2083,"low":2084,"close":2085,"change":934,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-10",22.6,21.87,22.48,3.64,809400,{"date":2089,"open":2090,"high":1357,"low":2091,"close":2092,"change":1483,"percent_change":1450,"volume":2093,"transactions":9,"vwap":2092},"2025-11-07",21.33,20.752,21.69,879100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":496,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-06",22.14,22.205,21.46,21.61,-2.66,1050300,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":1604,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-05",21.52,22.47,22.2,3.16,922000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2104,"change":2114,"percent_change":384,"volume":2115,"transactions":9,"vwap":2104},"2025-11-04",21.93,22.27,21.425,-1.08,912200,{"date":2117,"open":2112,"high":2118,"low":2119,"close":2083,"change":2120,"percent_change":485,"volume":2121,"transactions":9,"vwap":2083},"2025-11-03",22.66,21.92,0.33,801500,{"date":2123,"open":2112,"high":2124,"low":2125,"close":2112,"change":1688,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2112},"2025-10-31",22.81,22.17,-0.76,1327400,{"date":2129,"open":2130,"high":2083,"low":1358,"close":2131,"change":2132,"percent_change":1668,"volume":2133,"transactions":9,"vwap":2131},"2025-10-30",22.42,22.44,0.05,1198000,{"date":2135,"open":1340,"high":2136,"low":1936,"close":2137,"change":394,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-29",23.17,22.39,-2.06,767700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1483,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-28",22.78,23.040001,22.59,22.86,0.35,666200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2142,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2142},"2025-10-27",22.69,23.1,22.61,0.38,1.7,832500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1262,"volume":2163,"transactions":9,"vwap":2161},"2025-10-24",22,22.64,21.84,22.4,0.67,1089500,{"date":2165,"open":2098,"high":2166,"low":2167,"close":2168,"change":1974,"percent_change":1975,"volume":2169,"transactions":9,"vwap":2168},"2025-10-23",21.95,21.345,21.73,954800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":137,"volume":2177,"transactions":9,"vwap":2175},"2025-10-22",21.72,21.81,21.02,21.53,-0.33,1146600,{"date":2179,"open":2180,"high":2106,"low":2168,"close":2181,"change":1778,"percent_change":1281,"volume":2182,"transactions":9,"vwap":2181},"2025-10-21",22.02,21.86,1097200,{"date":2184,"open":1960,"high":2185,"low":2186,"close":1935,"change":1237,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1935},"2025-10-20",22.315,21.98,1.79,682100,{"date":2190,"open":2096,"high":2131,"low":2168,"close":2191,"change":2192,"percent_change":1682,"volume":2193,"transactions":9,"vwap":2191},"2025-10-17",21.74,-0.75,632700,{"date":2195,"open":2159,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1504,"volume":2200,"transactions":9,"vwap":2198},"2025-10-16",22.84,22.35,22.49,-0.16,737300,{"date":2202,"open":2151,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1872,"volume":2207,"transactions":9,"vwap":2205},"2025-10-15",23.125,22.255,22.65,0.09,1143400,{"date":2209,"open":2168,"high":2210,"low":2211,"close":2212,"change":1655,"percent_change":1033,"volume":2213,"transactions":9,"vwap":2212},"2025-10-14",22.599,21.67,22.56,974500,{"date":2215,"open":2181,"high":2216,"low":2217,"close":2218,"change":1210,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-13",22.67,21.57,22.32,5.48,2113000,{"date":2222,"open":2158,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-10",22.275,21.1,21.16,-0.88,-3.99,2076300,{"date":2230,"open":1945,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-09",22.633,21.51,22.040001,-0.635,-2.8,3298000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-08",22.19,23.26,21.535,22.675,-4.325,-16.02,7812000,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-07",29.8,26.94,27,-2.3,-7.85,3875900,{"date":2255,"open":2256,"high":1217,"low":1251,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-06",28.75,29.3,1.55,5.59,2511100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":222,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-03",27.68,27.94,27.195,27.75,1.06,856700,{"date":2270,"open":1279,"high":2271,"low":2272,"close":2273,"change":1237,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-02",27.795,27.12,27.46,1.44,830100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1308,"change":934,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1308},"2025-10-01",26.28,27.15,26.11,3.01,895300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2278,"change":1516,"percent_change":634,"volume":1873,"transactions":9,"vwap":2278},"2025-09-30",26.15,26.345,25.92,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1325,"change":668,"percent_change":1766,"volume":2293,"transactions":9,"vwap":1325},"2025-09-29",26.37,26.515,25.93,539200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1280,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-26",26.71,26.99,26.12,26.2,-1.28,567400,{"date":2303,"open":2304,"high":2305,"low":2280,"close":2306,"change":1906,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-25",26.73,26.88,26.54,-2.07,751500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":394,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-24",27.57,27.76,26.92,27.1,-1.7,849200,{"date":2318,"open":2319,"high":1268,"low":2320,"close":2311,"change":2176,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2311},"2025-09-23",27.755,27.18,-1.18,801000,{"date":2324,"open":2325,"high":2326,"low":2273,"close":2327,"change":1450,"percent_change":1327,"volume":2328,"transactions":9,"vwap":2327},"2025-09-22",27.54,28.11,27.9,908400,{"date":2330,"open":2266,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":394,"volume":2335,"transactions":9,"vwap":2333},"2025-09-19",27.87,27.4,27.53,-0.13,2771500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1176,"volume":2343,"transactions":9,"vwap":2341},"2025-09-18",26.77,27.88,26.75,27.66,1.38,1785800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2278,"change":1771,"percent_change":1577,"volume":2349,"transactions":9,"vwap":2278},"2025-09-17",26.41,26.801,25.73,1269500,{"date":2351,"open":2285,"high":2352,"low":2353,"close":2354,"change":1524,"percent_change":1352,"volume":2355,"transactions":9,"vwap":2354},"2025-09-16",26.365,25.87,26.33,986500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":1325,"change":1720,"percent_change":2153,"volume":2361,"transactions":9,"vwap":1325},"2025-09-15",25.98,26.24,25.44,978300,{"date":2363,"open":2364,"high":2365,"low":1309,"close":2366,"change":1475,"percent_change":1379,"volume":2367,"transactions":9,"vwap":2366},"2025-09-12",26.18,26.36,26.040001,625300,{"date":2369,"open":1309,"high":2370,"low":2371,"close":2285,"change":1758,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2285},"2025-09-11",26.53,25.65,1.99,1368800,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":761,"volume":2380,"transactions":9,"vwap":2378},"2025-09-10",24.68,26.16,25.64,1.19,2475800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":102,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-09",24.75,25.030001,24.19,24.45,-1.21,817300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2383,"change":122,"percent_change":107,"volume":2394,"transactions":9,"vwap":2383},"2025-09-08",24.87,24.916,24.4,658100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2391,"change":1467,"percent_change":1302,"volume":2400,"transactions":9,"vwap":2391},"2025-09-05",24.86,25.232,24.62,524500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-04",23.69,24.81,23.595,24.71,0.89,3.74,599100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":146,"percent_change":1879,"volume":2416,"transactions":9,"vwap":2415},"2025-09-03",23.89,24.23,23.6,23.82,709100,{"date":2418,"open":2419,"high":2412,"low":2420,"close":2421,"change":1866,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-02",23.38,23.126,23.84,-1.2,649200,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":1917,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-29",24.44,23.98,24.13,-1.99,460000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2399,"change":1370,"percent_change":485,"volume":2436,"transactions":9,"vwap":2399},"2025-08-28",24.37,24.74,24.3,450100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1688,"percent_change":952,"volume":2443,"transactions":9,"vwap":2442},"2025-08-27",24.29,24.39,24.040001,24.26,422700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1725,"percent_change":2199,"volume":2450,"transactions":9,"vwap":2449},"2025-08-26",24.49,24.8,23.83,24.43,440700,{"date":2452,"open":1335,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1751,"volume":2457,"transactions":9,"vwap":2455},"2025-08-25",24.76,24.22,24.47,0.12,536500,{"date":2459,"open":2460,"high":2399,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-22",23.61,23.25,24.35,0.7,2.96,574800,{"date":2467,"open":2240,"high":2468,"low":2469,"close":2470,"change":1237,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-21",23.86,23.18,23.65,1.68,501400,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2240,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2240},"2025-08-20",23.9,22.9,-0.83,-3.45,1104400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-19",24.67,25.14,23.95,24.09,-0.63,-2.55,1066200,{"date":2490,"open":2491,"high":2434,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-18",23.81,23.55,24.72,0.95,4,1422300,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2026,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-15",24.18,23.73,23.77,-1.65,577200,{"date":2505,"open":2500,"high":2506,"low":2492,"close":2507,"change":1271,"percent_change":2456,"volume":2508,"transactions":9,"vwap":2507},"2025-08-14",24.265,24.17,406900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1634,"percent_change":969,"volume":2515,"transactions":9,"vwap":2514},"2025-08-13",24.34,24.508,24.08,24.14,733000,{"date":2517,"open":2460,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":833,"volume":2522,"transactions":9,"vwap":2520},"2025-08-12",24.51,23.35,24.24,0.87,630600,{"date":2524,"open":2525,"high":2500,"low":2526,"close":2527,"change":1272,"percent_change":73,"volume":2528,"transactions":9,"vwap":2527},"2025-08-11",23.41,23.27,23.37,814700,{"date":2530,"open":1340,"high":2531,"low":1342,"close":2240,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2240},"2025-08-08",23.409,0.42,1.84,482300,{"date":2536,"open":1341,"high":2537,"low":2216,"close":2196,"change":668,"percent_change":968,"volume":2538,"transactions":9,"vwap":2196},"2025-08-07",23.455,489200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2476,"change":1766,"percent_change":1930,"volume":2544,"transactions":9,"vwap":2476},"2025-08-06",23.08,23.215,22.43,1002100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1629,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-05",23.79,24.179,23.12,23.13,-2.41,1241400,{"date":2554,"open":2555,"high":2556,"low":1351,"close":2556,"change":2407,"percent_change":603,"volume":2557,"transactions":9,"vwap":2556},"2025-08-04",23.059999,23.7,621000,{"date":2559,"open":2151,"high":2560,"low":2561,"close":2124,"change":2126,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2124},"2025-08-01",23.245,22.685,-3.22,852000,{"date":2565,"open":2491,"high":2475,"low":2151,"close":2566,"change":1379,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-31",23.57,-1.75,961500,{"date":2570,"open":2482,"high":2571,"low":2572,"close":1820,"change":1286,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1820},"2025-07-30",24.971,23.75,-2.6,835100,{"date":2576,"open":2577,"high":2578,"low":2440,"close":1333,"change":1490,"percent_change":2579,"volume":2580,"transactions":9,"vwap":1333},"2025-07-29",25.35,25.81,-1.76,1711900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1441,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-28",25.36,25.86,24.82,25.07,-0.36,1223800,{"date":2590,"open":2591,"high":2592,"low":2493,"close":2593,"change":2594,"percent_change":426,"volume":2595,"transactions":9,"vwap":2593},"2025-07-25",25.08,25.19,25.16,0.26,690900,{"date":2597,"open":2383,"high":2598,"low":2599,"close":2600,"change":436,"percent_change":436,"volume":2601,"transactions":9,"vwap":2600},"2025-07-24",24.94,24.2,24.9,806000,{"date":2603,"open":2397,"high":2604,"low":2605,"close":2600,"change":1586,"percent_change":2533,"volume":2606,"transactions":9,"vwap":2600},"2025-07-23",25.28,24.5,1287900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2386,"change":2612,"percent_change":1077,"volume":2613,"transactions":9,"vwap":2386},"2025-07-22",25.1,25.149,24.187,-0.125,1043900,{"date":2615,"open":2605,"high":2483,"low":2616,"close":2617,"change":2618,"percent_change":475,"volume":2619,"transactions":9,"vwap":2617},"2025-07-21",24.21,24.575,0.145,883900,{"date":2621,"open":2622,"high":2623,"low":2428,"close":2449,"change":1409,"percent_change":526,"volume":2624,"transactions":9,"vwap":2449},"2025-07-18",25.049999,25.23,939800,{"date":2626,"open":2627,"high":2628,"low":2511,"close":2629,"change":1546,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-17",24.58,25.02,24.88,1.02,988600,{"date":2633,"open":2634,"high":2634,"low":2635,"close":1333,"change":46,"percent_change":1459,"volume":2636,"transactions":9,"vwap":1333},"2025-07-16",24.83,23.935,1299000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1516,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-15",25.5,25.94,24.79,24.84,0.57,1495300,{"date":2646,"open":2647,"high":2634,"low":2648,"close":2649,"change":2650,"percent_change":1303,"volume":2651,"transactions":9,"vwap":2649},"2025-07-14",24.285,23.622,24.7,0.6,1383500,{"date":2653,"open":2654,"high":2499,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-11",23.53,23.24,24.1,0.27,1.13,1049000,{"date":2661,"open":2414,"high":2427,"low":2662,"close":2448,"change":1872,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2448},"2025-07-10",23.049999,1.71,1438500,{"date":2666,"open":1775,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-09",23.59,20.319,23.43,2.24,10.57,4212400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1546,"percent_change":2379,"volume":2679,"transactions":9,"vwap":2678},"2025-07-08",21.24,21.66,20.607,21.19,2881800,{"date":2681,"open":2682,"high":2683,"low":1574,"close":2684,"change":72,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-07",20.99,21.779,20.94,0.34,1579500,{"date":2688,"open":1790,"high":2689,"low":1987,"close":1574,"change":2162,"percent_change":2690,"volume":2691,"transactions":9,"vwap":1574},"2025-07-03",21.27,3.32,643400,{"date":2693,"open":1876,"high":2694,"low":1891,"close":1790,"change":1271,"percent_change":1860,"volume":2695,"transactions":9,"vwap":1790},"2025-07-02",20.43,941700,{"date":2697,"open":1843,"high":2698,"low":1377,"close":1892,"change":1370,"percent_change":2699,"volume":2147,"transactions":9,"vwap":1892},"2025-07-01",20.485,1.82,{"date":2701,"open":2702,"high":2703,"low":1737,"close":1715,"change":96,"percent_change":825,"volume":2704,"transactions":9,"vwap":1715},"2025-06-30",20.86,20.865,848300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1516,"percent_change":1604,"volume":2711,"transactions":9,"vwap":2710},"2025-06-27",20.5,20.64,20.08,20.58,2035400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2001,"change":2717,"percent_change":222,"volume":2718,"transactions":9,"vwap":2001},"2025-06-26",20.7,20.85,20.276,0.06,718500,{"date":2720,"open":2073,"high":1568,"low":1792,"close":2721,"change":1271,"percent_change":1860,"volume":2722,"transactions":9,"vwap":2721},"2025-06-25",20.38,907100,{"date":2724,"open":1776,"high":2694,"low":2725,"close":2726,"change":808,"percent_change":1050,"volume":2727,"transactions":9,"vwap":2726},"2025-06-24",19.838,20.35,715100,{"date":2729,"open":1639,"high":1558,"low":1804,"close":1784,"change":146,"percent_change":1634,"volume":2730,"transactions":9,"vwap":1784},"2025-06-23",685000,{"date":2732,"open":1803,"high":2733,"low":1667,"close":1916,"change":1688,"percent_change":2734,"volume":2735,"transactions":9,"vwap":1916},"2025-06-20",20.065001,-0.86,1856200,{"date":2737,"open":1757,"high":1865,"low":2738,"close":2739,"change":1516,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-18",19.545,19.78,0.71,1021300,{"date":2743,"open":2744,"high":1770,"low":2744,"close":2745,"change":2657,"percent_change":1238,"volume":2746,"transactions":9,"vwap":2745},"2025-06-17",19.23,19.64,513200,{"date":2748,"open":1639,"high":2749,"low":2750,"close":1641,"change":2206,"percent_change":73,"volume":2751,"transactions":9,"vwap":1641},"2025-06-16",19.785,19.3,550800,{"date":2753,"open":2745,"high":1770,"low":2754,"close":2755,"change":2126,"percent_change":1531,"volume":2756,"transactions":9,"vwap":2755},"2025-06-13",19.105,19.28,693000,{"date":2758,"open":1859,"high":2759,"low":1994,"close":1877,"change":1280,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1877},"2025-06-12",20.525,-1.67,865200,{"date":2763,"open":1904,"high":2764,"low":2765,"close":2721,"change":1450,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2721},"2025-06-11",20.609,19.995,1.85,972100,{"date":2769,"open":1559,"high":1785,"low":1843,"close":1777,"change":1516,"percent_change":2463,"volume":2770,"transactions":9,"vwap":1777},"2025-06-10",528100,{"date":2772,"open":1715,"high":2773,"low":2774,"close":2775,"change":1894,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-09",20.199,19.669,19.87,1.64,475900,{"date":2779,"open":1798,"high":2780,"low":2781,"close":1639,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":1639},"2025-06-06",19.93,19.29,0.5,2.62,765300,{"date":2786,"open":1611,"high":1618,"low":2061,"close":1804,"change":436,"percent_change":436,"volume":2787,"transactions":9,"vwap":1804},"2025-06-05",500900,{"date":2789,"open":2790,"high":1692,"low":1627,"close":1804,"change":1577,"percent_change":1930,"volume":2791,"transactions":9,"vwap":1804},"2025-06-04",19.32,395700,{"date":2793,"open":2794,"high":2755,"low":2794,"close":1628,"change":1033,"percent_change":2795,"volume":2796,"transactions":9,"vwap":1628},"2025-06-03",18.2,5.95,599800,{"date":2798,"open":1401,"high":2799,"low":1401,"close":2800,"change":1872,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-02",18.375,18.16,2.25,585500,{"date":2804,"open":1503,"high":2805,"low":1522,"close":2806,"change":1688,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-30",17.905,17.76,-0.95,744600,{"date":2810,"open":2053,"high":2053,"low":2811,"close":1481,"change":668,"percent_change":2176,"volume":2812,"transactions":9,"vwap":1481},"2025-05-29",17.815,405800,{"date":2814,"open":2030,"high":1431,"low":2815,"close":2816,"change":1280,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-28",17.94,17.99,-1.85,531200,{"date":2820,"open":2012,"high":2821,"low":1496,"close":2030,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2030},"2025-05-27",18.545,0.69,3.91,816100,{"date":2826,"open":2827,"high":2828,"low":1473,"close":1399,"change":2026,"percent_change":2829,"volume":2830,"transactions":9,"vwap":1399},"2025-05-23",17.55,17.9,-2.22,376900,{"date":2832,"open":1694,"high":2833,"low":2834,"close":1687,"change":668,"percent_change":2176,"volume":2835,"transactions":9,"vwap":1687},"2025-05-22",18.3,17.995,347100,{"date":2837,"open":2838,"high":2839,"low":1687,"close":2012,"change":2192,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2012},"2025-05-21",18.57,18.82,-3.98,534100,{"date":2843,"open":1385,"high":2844,"low":1515,"close":2845,"change":1272,"percent_change":475,"volume":2846,"transactions":9,"vwap":2845},"2025-05-20",18.955,18.85,463900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2849,"change":1280,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2849},"2025-05-19",18.74,18.925,18.55,-1.78,435300,{"date":2855,"open":2856,"high":1641,"low":2857,"close":1617,"change":1577,"percent_change":1930,"volume":2858,"transactions":9,"vwap":1617},"2025-05-16",19.26,19.055,421600,{"date":2860,"open":1543,"high":2861,"low":2862,"close":1551,"change":163,"percent_change":2300,"volume":2863,"transactions":9,"vwap":1551},"2025-05-15",19.51,19.065001,1089700,{"date":2865,"open":1905,"high":1893,"low":2866,"close":2867,"change":1720,"percent_change":1758,"volume":2868,"transactions":9,"vwap":2867},"2025-05-14",19.305,19.52,674500,{"date":2870,"open":2013,"high":1384,"low":1537,"close":2871,"change":1758,"percent_change":1946,"volume":2872,"transactions":9,"vwap":2871},"2025-05-13",19.42,627600,{"date":2874,"open":2875,"high":2005,"low":1528,"close":2006,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2006},"2025-05-12",18.63,1.3,7.38,812900,{"date":2880,"open":1449,"high":2881,"low":2882,"close":2039,"change":158,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2039},"2025-05-09",18.285,17.454,-1.34,766400,{"date":2886,"open":2887,"high":1394,"low":2888,"close":1432,"change":2594,"percent_change":485,"volume":2889,"transactions":9,"vwap":1432},"2025-05-08",17.92,17.715,395200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1524,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-07",17.53,17.635,17.21,17.59,1.09,514800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":1413,"change":1344,"percent_change":2903,"volume":2904,"transactions":9,"vwap":1413},"2025-05-06",16.86,17.49,16.75,0.99,443700,{"date":2906,"open":2907,"high":2827,"low":2908,"close":1482,"change":39,"percent_change":2909,"volume":2910,"transactions":9,"vwap":1482},"2025-05-05",17.22,17.19,-1.26,541100,{"date":2912,"open":1473,"high":1457,"low":2913,"close":2914,"change":634,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-02",17.16,17.45,3.19,489400,{"date":2918,"open":2919,"high":1680,"low":2920,"close":2921,"change":2199,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-01",17.36,16.88,16.91,-0.94,613200,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1603,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-04-30",16.41,17.165,16.3,17.07,0.77,658200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2176,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-04-29",16.98,17.25,16.9,16.94,-1.91,398100,{"date":2941,"open":1482,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-04-28",17.456,16.93,17.27,0.04,0.23,438300,{"date":181,"open":1406,"high":2949,"low":2950,"close":1482,"change":73,"percent_change":2951,"volume":2952,"transactions":9,"vwap":1482},17.3,16.71,2.8,507100]