[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MXL":3,"homepage-market-summary":31,"stock-historical-MXL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MXL","2026-10-06",{"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},"MaxLinear, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","MaxLinear Inc is a provider of radio frequency and mixed-signal integrated circuits for cable and satellite broadband communications, the connected home, and for data center, metro, and long-haul fiber networks. The company's radio frequency receiver products capture and process digital and analog broadband signals to be decoded for various applications. Its product options include both radio frequency receivers and radio frequency receiver systems-on-chips. The company's products enable the distribution and display of broadband video and data content in a wide range of electronic devices.","786","Carlsbad, 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},109.3,108.4,110.32,106.6,105.49,3.81,3.61,2348873.311306,39773,108.8799,128.3,12.77,2688598.4801452667,83.6,4160,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},9.07,2265503,826908418.516462,1032.64,"2025-04-24",[185,186,196,207,218,229,240,250,261,272,283,294,305,316,327,338,349,359,370,381,392,402,413,424,435,446,457,468,478,489,500,511,522,533,544,555,566,577,588,599,609,619,629,640,651,661,672,682,693,703,714,724,735,746,755,766,777,786,795,804,812,821,830,839,848,857,865,874,883,891,900,909,916,924,933,942,949,958,967,975,984,993,1002,1011,1019,1028,1037,1045,1053,1062,1071,1080,1089,1095,1102,1111,1120,1129,1138,1146,1153,1162,1169,1177,1186,1195,1204,1211,1220,1228,1236,1244,1253,1262,1270,1277,1286,1294,1302,1311,1320,1328,1336,1344,1352,1360,1369,1378,1386,1394,1403,1412,1421,1429,1437,1446,1452,1460,1468,1477,1486,1493,1500,1508,1517,1525,1534,1541,1549,1557,1566,1574,1580,1588,1595,1603,1609,1616,1621,1627,1633,1639,1647,1653,1662,1669,1676,1683,1690,1696,1701,1708,1716,1722,1729,1736,1744,1750,1758,1767,1774,1782,1790,1797,1804,1812,1818,1822,1828,1835,1843,1849,1856,1862,1869,1874,1878,1885,1890,1895,1898,1904,1910,1916,1923,1930,1935,1940,1947,1952,1958,1964,1967,1973,1980,1987,1995,2004,2012,2020,2028,2034,2041,2047,2055,2061,2069,2076,2082,2090,2098,2106,2114,2121,2128,2135,2141,2147,2152,2157,2163,2167,2171,2177,2182,2187,2194,2200,2208,2216,2223,2228,2233,2240,2245,2252,2257,2263,2267,2274,2279,2284,2291,2294,2298,2304,2308,2315,2321,2325,2333,2337,2342,2348,2355,2360,2365,2370,2376,2382,2387,2392,2397,2403,2409,2417,2422,2428,2433,2438,2444,2449,2455,2459,2464,2469,2474,2480,2485,2490,2495,2498,2504,2511,2517,2521,2526,2531,2537,2545,2550,2555,2561,2564,2571,2577,2585,2589,2595,2601,2605,2611,2616,2622,2628,2634,2639,2644,2652,2660,2667,2673,2680,2685,2692,2699,2705,2712,2716,2724,2731,2739,2744,2751,2758,2763,2769,2776,2783,2787,2791,2797,2803,2809,2814,2821,2828,2834,2841,2848,2856,2864,2871,2877,2885],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",105.43,108.33,102.88,-0.44,-0.42,2820286.232146,43671,105.8515,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",94.455,106.54,93.7,105.93,13.81,14.99,4790159.9664,70718,103.3264,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",91.495,95.47,90.4059,92.12,1.81,2,2310244.388739,34492,92.7612,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",92.8,94.8699,88.25,90.31,-2.41,-2.6,2043471.570994,28109,90.2914,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",93,94.96,90,92.72,2.72,3.02,2957561.468208,38783,92.8562,{"date":241,"open":242,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",92.28,93.48,86.02,-3.84,-4.09,3305019.651255,44168,89.3774,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",87.58,96.22,85.6097,93.84,8.53,10,4403739.60776,53806,92.7112,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",82.14,87.35,79.69,85.31,0.99,1.17,4249292.027352,46573,84.9566,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",86.57,87.4,81.56,84.32,-3.11,-3.56,2092216.516942,34122,83.9554,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",82.42,87.535,82,87.43,1.45,1.69,3572861.23339,42905,86.3901,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",83.53,88.98,83.1024,85.98,4.86,5.99,4085666.206472,64063,86.8035,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",76.09,81.93,75.84,81.12,6.13,8.17,4913203.317634,46885,80.2582,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",73,77.06,72.3892,74.99,5.48,7.88,2628709.655961,43837,75.4214,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",68.4,71.71,67.52,69.51,2.39,3.56,2822149.204317,37631,69.7277,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",66.18,68.59,64.96,67.12,2.33,3.6,1910926.828052,32926,66.7017,{"date":350,"open":331,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",70.9259,64.71,64.79,-9.78,-13.12,3008584.421415,46591,66.8482,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",70.955,76.24,69.42,74.57,5.23,7.54,2762464.222196,43894,74.3013,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",68.31,70.8,66.24,69.34,-2.17,-3.03,2298402.61473,34745,68.692,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",68.27,71.77,67.5,71.51,5.01,7.53,3166491.495654,45003,70.4488,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":301,"volume":399,"transactions":400,"vwap":401},"2026-09-08",64.59,67.5775,62.875,66.5,3.76,2294326.814567,37590,66.2711,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",60.215,62.865,59.02,62.74,3.29,5.53,1726788.670831,31805,62.0477,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",58.81,59.6,55.93,59.45,-0.65,-1.08,2391496.923396,32826,58.4578,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",57.29,60.32,56.5301,60.1,2.51,4.36,1740841.201905,31048,58.9848,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",58.47,58.72,56.47,57.59,-2.32,-3.87,2887021.951302,35830,57.4945,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",61.84,62.16,59.1701,59.91,-1.82,-2.95,2397405.810417,28840,60.0601,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",62.45,63.71,60.9,61.73,-1.69,-2.66,1357124.308069,26181,62.1391,{"date":469,"open":470,"high":397,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",66.035,63.11,63.42,0.42,0.67,1916446.076774,29121,64.1517,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",65.53,66.82,62.64,63,-3.36,-5.06,2059817.39587,36668,63.7188,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",66.62,67.2399,64.29,66.36,3.58,5.7,1499644.431889,21845,65.9767,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",63.92,64.13,61.12,62.78,-3.83,-5.75,1824600.525102,28198,62.7233,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",67.28,67.6,63.18,66.61,1.33,2.04,2090977.272506,27791,65.9153,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",67.21,68.65,64.7558,65.28,-1.15,-1.73,1925877.035115,30016,65.9757,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",74.45,76,66.15,66.43,-6.2,-8.54,2853340.126538,44864,67.8965,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",79.09,80.66,71.85,72.63,-12.13,-14.31,2706146.366509,42611,74.5464,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",86.67,89,83.74,84.76,-0.08,-0.09,2826714.183003,43601,85.9774,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",76.645,85,76.62,84.84,8.19,10.68,3202328.497982,49226,82.9488,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",73.57,78.7,72.65,76.65,2.32,3.12,1885436.482274,29552,76.783,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",73.28,76.36,72.5301,74.33,5.31,7.69,1957293.872323,37363,74.7432,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":39,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",70.5,70.7523,68.53,69.02,0.85,916225.706124,22037,69.2994,{"date":610,"open":611,"high":536,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",75.76,68.38,68.44,-6.54,-8.72,2932992.523093,43396,70.6984,{"date":620,"open":318,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",77.12,71.49,74.98,4.78,6.81,2008210.564789,31537,74.4087,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",65.9,72.5107,64.54,70.2,2.74,4.06,2040168.709982,33118,69.9687,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",70.88,72.83,67.36,67.46,-5.26,-7.23,1791505.267282,30804,69.4689,{"date":652,"open":548,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",73.82,69.85,72.72,5.61,8.36,2900393.628847,53192,72.4998,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",62.22,69.15,60.89,67.11,0.29,0.43,3374747.078531,45079,66.4049,{"date":673,"open":674,"high":675,"low":676,"close":481,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",71.24,71.98,65.55,-0.1,-0.15,3010476.885684,43572,68.0818,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",63.3,67.2,60.66,66.92,9.67,16.89,3906269.111595,50044,64.6122,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":463,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",60.43,61.77,56.23,57.25,-2.87,2970533.954026,45130,58.2174,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",61.65,61.98,56.8,58.94,-5.92,-9.13,4964468.563269,65567,58.9045,{"date":715,"open":716,"high":717,"low":449,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",70.615,71.48,64.86,-6.73,-9.4,6909895.166414,83634,64.8175,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",83,87.56,68.5,71.59,-19.65,-21.54,10387559.726644,120865,74.9926,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",86.17,94.55,86.025,91.24,4.44,5.12,6684746.57324,83244,91.3721,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":89,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",81.57,91.8,86.8,0.86,5094036.008073,72913,88.4286,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",80.42,86.58,79.76,86.06,11.05,14.73,3519992.475445,48667,83.825,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",74.56,78.2,73.38,75.01,3.17,4.41,4586452.686129,54705,75.7538,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-17",70.98,74.54,67.58,71.84,-2.56,-3.44,4841300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-16",82.94,84.8,73.66,74.4,-14.44,-16.25,3835900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",95.36,97.5,84.45,88.84,-3.75,-4.05,2698200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":408,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-14",95,98.49,90.010002,92.59,3.68,2000400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-13",86.64,93.78,82.5,89.3,-2,-2.19,2410000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",92.31,94.78,88.76,91.3,-4.5,-4.7,1416400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",90.68,97.25,90.2,95.8,9.75,11.33,2789000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-08",84.6,86.41,78.099998,86.050003,0.23,0.27,3638100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",89.91,91.99,84.53,85.82,-9.86,-10.31,2933600,{"date":858,"open":859,"high":860,"low":231,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-06",94.47,104.34,95.68,2.56,2.75,3130700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-02",113.39,114.18,90.4,93.12,-19.27,-17.15,4935900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",119.34,120.5,111.6,112.39,-15.64,-12.22,4317100,{"date":884,"open":885,"high":26,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",109.28,103.5,128.029999,19.56,18.03,6302200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",98.75,108.65,94.64,108.47,11.87,12.29,5512300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",90.18,97,87.13,96.6,2.13,2.25,8189700,{"date":910,"open":911,"high":798,"low":912,"close":859,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":859},"2026-06-25",88.12,83.010002,9.48,11.15,4005600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":246,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-24",89.27,89.99,82.21,84.99,-4.59,2243900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",84.92,92.75,84.050003,89.080002,-7.36,-7.63,2642800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-22",92.5,98.99,89.6,96.44,7.68,8.65,3522400,{"date":943,"open":944,"high":945,"low":928,"close":825,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":825},"2026-06-18",86.33,89.15,5.89,7.11,4484700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",87.3,87.62,82.050003,82.87,-1.52,-1.8,2161200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",88,94.8,84.19,84.39,-4.37,-4.92,2448200,{"date":968,"open":969,"high":970,"low":971,"close":825,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":825},"2026-06-15",89.86,90.75,86.54,4.3,5.09,2617600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-12",80.8,86.13,79.29,84.46,3.37,4.16,2839100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-11",73.85,81.29,73.25,81.089996,9.14,12.7,3045500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-10",70.42,76.019997,70.19,71.95,-0.66,-0.91,2953000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-09",81.54,82.76,67.77,72.61,-6.66,-8.4,5850100,{"date":1012,"open":1013,"high":299,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-08",85.39,77.89,79.27,-1.65,-2.04,3720400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",91.45,91.49,79.26,80.92,-13.29,-14.11,4498600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-04",88.13,97.7,85.38,94.21,2.82,3.09,3566700,{"date":1038,"open":1039,"high":1040,"low":233,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-03",90.5,102,91.39,2.63,2.96,5511900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":825,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":825},"2026-06-02",91.71,95.57,84.16,2.53,2.93,8019900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-01",92.29,93.51,85.21,86.23,-6.7,-7.21,5078000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-29",99.24,99.86,85.64,92.93,-4.83,-4.94,8319100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-28",101.6,103.47,93.62,97.76,-3.34,-3.3,3864900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-27",96.12,101.24,92.07,101.099998,4.98,5.18,4429100,{"date":1090,"open":1091,"high":1091,"low":834,"close":1082,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1082},"2026-05-26",106.28,-3.04,-3.07,7589700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":74,"percent_change":74,"volume":1101,"transactions":9,"vwap":1100},"2026-05-22",97.86,99.5,88.5,99.16,4218600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-21",95.89,102.46,94,99.67,2.9,3,3063100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",97.61,99.41,92.26,96.77,1.91,2.01,3721900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",84.78,96.88,82.53,94.86,7.4,8.46,4892700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-18",93.85,94.89,84.52,87.46,-4.88,-5.28,4241000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":334,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-15",82.86,95.85,80.25,92.34,4.01,6185500,{"date":1147,"open":1148,"high":835,"low":1149,"close":1150,"change":1151,"percent_change":118,"volume":1152,"transactions":9,"vwap":1150},"2026-05-14",86.5,84.2,88.78,1.05,4516700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-13",100.23,104,87.14,87.73,-4.2,-4.57,5752000,{"date":1163,"open":807,"high":1164,"low":750,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-12",99.98,91.93,-10.34,-10.11,5898500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-11",101.38,104.27,96.25,102.27,2.44,4909500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-08",87.74,101.3,87.55,99.83,17.46,21.2,7816200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-07",80.54,87.7,80.050003,82.37,1.14,1.4,5558400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-06",78.19,83.089996,76.4,81.23,-0.45,-0.55,4521000,{"date":1205,"open":1206,"high":1207,"low":759,"close":1208,"change":334,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-05-05",80,85.43,81.68,4.56,4001500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-04",77.74,83.82,76.89,78.12,0.94,1.22,5459700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1052,"transactions":9,"vwap":1225},"2026-05-01",69.43,80.059998,68.22,77.18,6.43,9.09,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":624,"volume":1235,"transactions":9,"vwap":1233},"2026-04-30",69.52,73.019997,66.040001,70.75,3.23,8823800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":331,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":331},"2026-04-29",54.74,71.28,54.44,15.51,29.82,17380000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-28",49.91,56.07,49.6,52.0099983,0.36,0.7,5652700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-27",60.94,61.89,50.4,51.65,-8.67,-14.37,11759700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":427,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":427},"2026-04-24",54,63.52,53.7,26.07,76.12,29044000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1250,"percent_change":143,"volume":1276,"transactions":9,"vwap":1275},"2026-04-23",33.7,35.45,32.92,34.25,5099400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-22",34,35.24,32.52,33.89,0.19,0.56,4473800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1272,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1272},"2026-04-21",33.52,37.37,32.57,1.97,6.21,9104300,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-20",26.5,33.14,31.73,5.46,20.78,8071800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-17",23.99,27.25,23.75,26.27,2.92,12.51,4186400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-16",22.21,23.45,22.13,23.35,1.34,6.09,1503900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":61,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-15",21.45,22.07,21.28,22.01,2.09,1112400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":268,"volume":1335,"transactions":9,"vwap":1333},"2026-04-14",21.5,21.63,20.87,21.56,0.25,1144300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1109,"volume":1343,"transactions":9,"vwap":1341},"2026-04-13",20.62,21.58,20.61,21.31,0.62,1317500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":605,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-10",20.08,21.040001,19.95,20.69,4.28,1158000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1251,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-09",19.21,19.86,19.18,19.84,3.66,916000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-08",19.45,19.75,18.88,19.14,0.73,3.97,1673300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-07",18.25,18.61,17.93,18.41,-0.04,-0.22,898300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":128,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-04-06",17.91,18.47,17.81,18.45,2.61,709700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":667,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-04-02",16.97,18.02,16.91,17.98,1.64,619000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-01",17.6,18.040001,17.37,17.69,0.3,1.73,1023600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-31",16.43,17.48,16.22,17.39,1.31,8.15,1431000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-30",17.26,17.34,15.86,16.08,-0.92,-5.41,942000,{"date":1422,"open":689,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-27",17.25,16.77,17,-0.16,-0.93,720500,{"date":1430,"open":1406,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-26",17.77,17.09,17.16,-0.64,-3.6,787500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-25",18,18.32,17.7,17.8,0.16,0.91,846300,{"date":1447,"open":689,"high":1448,"low":689,"close":1449,"change":1450,"percent_change":1308,"volume":1451,"transactions":9,"vwap":1449},"2026-03-24",17.9,17.64,0.5,656100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":39,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-23",17.07,17.76,16.87,17.14,3.5,876900,{"date":1461,"open":1457,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-20",17.18,16.24,16.56,-0.54,-3.16,2145600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-19",16.11,17.21,15.87,17.1,0.64,3.89,1048492,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-18",16.85,16.94,16.38,16.46,-0.35,-2.08,1087900,{"date":1487,"open":1183,"high":1488,"low":1489,"close":1490,"change":74,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-17",17.54,16.72,16.81,-2.94,1229300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":668,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-16",17.4,17.79,17.32,2.55,965300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":689,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":689},"2026-03-13",16.7,17.2,16.61,0.39,2.36,1141900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-12",16.64,16.66,16.09,16.5,-0.4,-2.37,715000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1251,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-11",16.21,16.93,16.16,16.9,4.32,889600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-10",16.01,16.84,15.88,16.2,0.26,1.63,877500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":90,"percent_change":1193,"volume":1540,"transactions":9,"vwap":1539},"2026-03-09",15.44,16.030001,14.7,15.94,1048300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":246,"volume":1548,"transactions":9,"vwap":1546},"2026-03-06",15.77,16.33,15.6,15.72,-0.67,1290500,{"date":1550,"open":1551,"high":1457,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-05",16.99,16.049999,16.39,-1.03,-5.91,1074100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-04",17.57,17.83,17.23,17.42,0.13,0.75,807500,{"date":1567,"open":1457,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-03",17.87,16.8,17.29,-0.7,-3.89,1828200,{"date":1575,"open":1425,"high":1576,"low":1425,"close":1577,"change":1284,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-03-02",18.049999,17.99,3.21,960100,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-27",17.67,17.22,17.43,-0.49,-2.73,1510200,{"date":1589,"open":1590,"high":1591,"low":1431,"close":1592,"change":68,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-26",18.53,18.7,17.92,-3.86,895400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1505,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-25",18.43,18.77,18.059999,18.64,2.14,1889100,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1371,"change":1607,"percent_change":1401,"volume":1608,"transactions":9,"vwap":1371},"2026-02-24",17.53,18.56,0.31,1015500,{"date":1610,"open":1599,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":699,"volume":1615,"transactions":9,"vwap":1613},"2026-02-23",18.28,17.45,17.94,-0.53,968400,{"date":1617,"open":1618,"high":1600,"low":1618,"close":1381,"change":845,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1381},"2026-02-20",18.030001,1.26,646800,{"date":1622,"open":1623,"high":1381,"low":1380,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-19",18.24,-0.23,-1.25,926500,{"date":1628,"open":1629,"high":1629,"low":1374,"close":1381,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1381},"2026-02-18",19.9,-1.35,-6.81,958300,{"date":1634,"open":1365,"high":1635,"low":1606,"close":1636,"change":667,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-17",20.15,19.82,1.48,975500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1458,"volume":1646,"transactions":9,"vwap":1644},"2026-02-13",18.83,19.7,18.5,19.53,0.66,851100,{"date":1648,"open":1649,"high":1650,"low":1623,"close":1651,"change":1614,"percent_change":1586,"volume":1652,"transactions":9,"vwap":1651},"2026-02-12",19.74,19.78,18.87,1165700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-11",19.19,19.61,18.72,19.4,0.54,2.86,989400,{"date":1663,"open":1664,"high":1665,"low":1598,"close":1666,"change":678,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-10",19.15,19.34,18.86,-0.79,731700,{"date":1670,"open":1671,"high":1365,"low":1672,"close":1673,"change":667,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-09",18.68,18.4,19.01,1.55,932100,{"date":1677,"open":1678,"high":1679,"low":1183,"close":1657,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1657},"2026-02-06",17.55,18.82,1.61,9.41,1514900,{"date":1684,"open":689,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1571,"volume":1689,"transactions":9,"vwap":1687},"2026-02-05",17.58,16.62,17.11,-0.12,1102200,{"date":1691,"open":1692,"high":1693,"low":1504,"close":1561,"change":667,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1561},"2026-02-04",16.79,17.47,1.71,1397200,{"date":1697,"open":1568,"high":1698,"low":1470,"close":1480,"change":1571,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1480},"2026-02-03",18.27,-3.97,1329700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1449,"change":667,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1449},"2026-02-02",17.049999,18.09,16.92,1.67,1554700,{"date":1709,"open":1710,"high":1711,"low":1553,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-30",18.95,19.27,17.35,-1.92,-9.96,3802600,{"date":1717,"open":1664,"high":1718,"low":1719,"close":1711,"change":1563,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1711},"2026-01-29",19.8,17.85,0.68,1964700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1365,"change":1400,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1365},"2026-01-28",19.24,19.65,18.85,1.59,1302000,{"date":1730,"open":1731,"high":1732,"low":1606,"close":1733,"change":1734,"percent_change":333,"volume":1735,"transactions":9,"vwap":1733},"2026-01-27",18.59,19.07,18.84,0.44,746700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1672,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1672},"2026-01-26",18.38,18.66,18.13,-0.01,-0.05,855800,{"date":1745,"open":1665,"high":1665,"low":1746,"close":1374,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1374},"2026-01-23",18.2,-0.97,-5.01,843400,{"date":1751,"open":1752,"high":1753,"low":1724,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-22",20.48,20.58,19.38,-0.58,-2.91,956200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",19.64,20.24,19.3,19.96,0.59,3.05,1229700,{"date":1768,"open":1769,"high":1770,"low":1672,"close":1771,"change":1772,"percent_change":1250,"volume":1773,"transactions":9,"vwap":1771},"2026-01-20",18.71,19.63,19.37,0.07,1172900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1762,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1762},"2026-01-16",19.51,20.82,19.28,0.11,0.57,1544700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1655,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1655},"2026-01-15",18.48,19.39,18.44,1.11,6.14,938500,{"date":1791,"open":1792,"high":1739,"low":1448,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-14",18.14,18.08,-0.26,-1.42,1009400,{"date":1798,"open":1372,"high":1799,"low":1800,"close":1801,"change":561,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-13",19.12,18.19,18.34,-0.43,1716100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1755,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-12",18.76,18.89,18.11,18.42,-3.05,1060400,{"date":1813,"open":1814,"high":1815,"low":1809,"close":1816,"change":668,"percent_change":583,"volume":1817,"transactions":9,"vwap":1816},"2026-01-09",18.78,19.17,19,1183000,{"date":1819,"open":1597,"high":1372,"low":1439,"close":1820,"change":561,"percent_change":1802,"volume":1821,"transactions":9,"vwap":1820},"2026-01-08",18.57,736300,{"date":1823,"open":1824,"high":1825,"low":1800,"close":1826,"change":1418,"percent_change":828,"volume":1827,"transactions":9,"vwap":1826},"2026-01-07",19.25,19.29,18.65,1189400,{"date":1829,"open":1371,"high":1830,"low":1800,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",19.62,19.57,1.44,7.94,1234300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1740,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1740},"2026-01-05",18.9,19.16,17.95,-0.38,-2.05,1007100,{"date":1844,"open":1560,"high":1590,"low":1442,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-02",18.51,1.08,6.2,765200,{"date":1850,"open":1851,"high":1560,"low":1852,"close":1584,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1584},"2025-12-31",17.75,17.41,-0.27,-1.53,563700,{"date":1857,"open":1858,"high":1448,"low":1859,"close":1441,"change":1860,"percent_change":1720,"volume":1861,"transactions":9,"vwap":1441},"2025-12-30",17.66,17.62,0.12,543400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1685,"change":678,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1685},"2025-12-29",17.49,17.74,17.44,-0.85,702100,{"date":1870,"open":1488,"high":1871,"low":1408,"close":1872,"change":1283,"percent_change":1846,"volume":1873,"transactions":9,"vwap":1872},"2025-12-26",17.86,17.73,580200,{"date":1875,"open":1455,"high":1455,"low":1876,"close":1488,"change":678,"percent_change":1867,"volume":1877,"transactions":9,"vwap":1488},"2025-12-24",17.36,405600,{"date":1879,"open":1613,"high":1880,"low":1881,"close":1399,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1399},"2025-12-23",18.18,17.63,-0.36,-1.99,740100,{"date":1886,"open":1887,"high":1381,"low":1560,"close":1576,"change":473,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1576},"2025-12-22",18.1,2.38,870900,{"date":1891,"open":1415,"high":1892,"low":1415,"close":1881,"change":1607,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1881},"2025-12-19",17.71,1.79,1705800,{"date":1896,"open":1488,"high":1872,"low":1583,"close":1497,"change":82,"percent_change":214,"volume":1897,"transactions":9,"vwap":1497},"2025-12-18",900100,{"date":1899,"open":1471,"high":1900,"low":1901,"close":1902,"change":1426,"percent_change":1427,"volume":1903,"transactions":9,"vwap":1902},"2025-12-17",17.5,16.59,16.98,1318900,{"date":1905,"open":1906,"high":1907,"low":1456,"close":1457,"change":1908,"percent_change":1483,"volume":1909,"transactions":9,"vwap":1457},"2025-12-16",17.08,17.38,-0.06,1231000,{"date":1911,"open":1382,"high":1912,"low":1433,"close":1503,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1503},"2025-12-15",17.82,-0.21,-1.21,1707700,{"date":1917,"open":1918,"high":1597,"low":1919,"close":1852,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1852},"2025-12-12",18.35,17.33,-1.16,-6.25,1347500,{"date":1924,"open":1925,"high":1926,"low":1738,"close":1820,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1820},"2025-12-11",19.31,19.43,-1.04,-5.3,1582900,{"date":1931,"open":1362,"high":1760,"low":1932,"close":1656,"change":1443,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1656},"2025-12-10",18.92,0.82,1298700,{"date":1936,"open":1665,"high":1770,"low":1937,"close":1362,"change":1908,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1362},"2025-12-09",19.09,-0.31,1058300,{"date":1941,"open":1942,"high":1770,"low":1943,"close":1776,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1776},"2025-12-08",19.049999,18.97,0.69,3.67,1783700,{"date":1948,"open":1381,"high":1949,"low":1918,"close":1679,"change":97,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1679},"2025-12-05",18.91,2.79,1518400,{"date":1953,"open":1582,"high":1671,"low":1881,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-04",18.31,0.38,2.12,2046800,{"date":1959,"open":1960,"high":1391,"low":1961,"close":1373,"change":1317,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1373},"2025-12-03",16.68,16.58,8.08,1830900,{"date":1965,"open":1481,"high":1489,"low":1519,"close":1901,"change":97,"percent_change":772,"volume":1966,"transactions":9,"vwap":1901},"2025-12-02",3137200,{"date":1968,"open":1969,"high":1463,"low":1970,"close":1417,"change":97,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1417},"2025-12-01",15.29,15.18,3.28,1728900,{"date":1974,"open":1975,"high":1472,"low":1976,"close":1977,"change":1563,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-28",15.63,15.54,15.57,0.84,861600,{"date":1981,"open":1241,"high":1982,"low":1983,"close":1536,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1536},"2025-11-26",16,15.38,-0.02,-0.13,1894600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":474,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-25",14.88,15.5,14.43,15.46,4.53,1656100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-24",14.44,14.97,14.27,14.79,1.19,8.75,1549200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":160,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-21",12.9,13.82,12.87,13.6,4.21,1059000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1882,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-20",13.89,14.1,12.98,13.05,-2.68,803000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1607,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-19",13.11,13.8,13.02,13.41,2.37,839200,{"date":2029,"open":2030,"high":2031,"low":27,"close":2032,"change":1688,"percent_change":1000,"volume":2033,"transactions":9,"vwap":2032},"2025-11-18",13.09,13.27,13.1,888500,{"date":2035,"open":2036,"high":2014,"low":2017,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-17",13.58,13.22,-0.68,-4.89,1159600,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1860,"percent_change":133,"volume":2046,"transactions":9,"vwap":2045},"2025-11-14",13.3,14.08,13.9,813800,{"date":2048,"open":2049,"high":1989,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-13",14.76,13.73,13.78,-1.1,-7.39,1186600,{"date":2056,"open":73,"high":2057,"low":2058,"close":1989,"change":2059,"percent_change":1659,"volume":2060,"transactions":9,"vwap":1989},"2025-11-12",15.28,14.77,0.08,700100,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-11",15,14.53,14.8,-0.34,-2.25,666700,{"date":2070,"open":2057,"high":2071,"low":2072,"close":2073,"change":1955,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-10",15.35,14.95,15.14,2.57,788900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2049,"change":1908,"percent_change":1514,"volume":2081,"transactions":9,"vwap":2049},"2025-11-07",14.47,14.86,14.19,817000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1483,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-06",15.27,15.48,14.69,14.82,-2.31,808900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":605,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-05",14.45,15.33,14.2,15.17,5.94,1745800,{"date":2099,"open":2100,"high":2084,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-04",15.1,14.29,14.32,-1.3,-8.32,1382900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":128,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-03",15.42,15.74,15.19,15.62,3.1,1284900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":677,"percent_change":999,"volume":2120,"transactions":9,"vwap":2119},"2025-10-31",15.34,15.58,15.11,15.15,1166600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":153,"percent_change":1531,"volume":2127,"transactions":9,"vwap":2126},"2025-10-30",15.06,15.52,15.03,15.25,1053700,{"date":2129,"open":1543,"high":1982,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-29",15.16,15.21,-0.56,-3.55,1475900,{"date":2136,"open":2137,"high":1417,"low":2138,"close":1543,"change":1426,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1543},"2025-10-28",15.89,15.23,-1,1752200,{"date":2142,"open":1527,"high":2143,"low":2109,"close":2144,"change":1607,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-27",16.57,15.93,1.98,2529300,{"date":2148,"open":1693,"high":1693,"low":2123,"close":2111,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2111},"2025-10-24",-1.9,-10.84,5552000,{"date":2153,"open":1510,"high":2154,"low":1510,"close":2155,"change":89,"percent_change":773,"volume":2156,"transactions":9,"vwap":2155},"2025-10-23",17.78,17.52,2032200,{"date":2158,"open":1391,"high":1672,"low":1424,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-22",16.78,-1.05,-5.89,2699000,{"date":2164,"open":1488,"high":2165,"low":1497,"close":1560,"change":1283,"percent_change":1846,"volume":2166,"transactions":9,"vwap":1560},"2025-10-21",18.12,2207500,{"date":2168,"open":1703,"high":1851,"low":1703,"close":1449,"change":474,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1449},"2025-10-20",3.95,887800,{"date":2172,"open":2173,"high":1693,"low":1569,"close":1388,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1388},"2025-10-17",17.15,-0.5,-2.86,945900,{"date":2178,"open":1431,"high":1442,"low":2179,"close":1693,"change":1772,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1693},"2025-10-16",17.17,0.4,996900,{"date":2183,"open":1497,"high":1406,"low":1511,"close":1495,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1495},"2025-10-15",0.52,3.08,1691400,{"date":2188,"open":2189,"high":1560,"low":2190,"close":2191,"change":2192,"percent_change":947,"volume":2193,"transactions":9,"vwap":2191},"2025-10-14",15.22,15.07,16.88,1.12,2253200,{"date":2195,"open":1969,"high":1512,"low":2072,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-13",15.76,1.43,9.98,1079900,{"date":2201,"open":2202,"high":1552,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-10",15.95,14.25,14.33,-1.63,-10.21,1743400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1853,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-09",16.19,16.28,15.7,15.96,-1.66,554300,{"date":2217,"open":2218,"high":2219,"low":2117,"close":2220,"change":1474,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-08",15.64,16.3,16.23,4.11,681200,{"date":2224,"open":1692,"high":1479,"low":2116,"close":2225,"change":1427,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-07",15.59,-5.63,1200300,{"date":2229,"open":2230,"high":1906,"low":1482,"close":2231,"change":1772,"percent_change":668,"volume":2232,"transactions":9,"vwap":2231},"2025-10-06",16.95,16.52,1190100,{"date":2234,"open":2235,"high":1489,"low":2236,"close":2237,"change":1334,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-03",16.41,16.31,16.45,1.54,875500,{"date":2241,"open":1425,"high":2242,"low":1521,"close":1530,"change":1426,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1530},"2025-10-02",17.12,-0.98,1542300,{"date":2246,"open":2247,"high":1481,"low":2218,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-01",15.92,16.36,0.28,1.74,1171200,{"date":2253,"open":2254,"high":2255,"low":1545,"close":1417,"change":1563,"percent_change":1933,"volume":2256,"transactions":9,"vwap":1417},"2025-09-30",15.91,16.12,1244100,{"date":2258,"open":1544,"high":2259,"low":1529,"close":2202,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2202},"2025-09-29",16.37,-0.14,-0.87,826100,{"date":2264,"open":1552,"high":1519,"low":2196,"close":1512,"change":1563,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1512},"2025-09-26",0.81,733200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2213,"change":1688,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2213},"2025-09-25",15.83,16.29,15.41,-0.75,805900,{"date":2275,"open":1961,"high":1961,"low":2276,"close":1417,"change":1201,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1417},"2025-09-24",15.98,-2.72,702900,{"date":2280,"open":1462,"high":1462,"low":1481,"close":2281,"change":1755,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-23",16.53,-3.39,898400,{"date":2285,"open":2210,"high":2286,"low":2287,"close":1687,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1687},"2025-09-22",17.19,16.17,0.92,5.68,1377100,{"date":2292,"open":1511,"high":1502,"low":1521,"close":2210,"change":74,"percent_change":1810,"volume":2293,"transactions":9,"vwap":2210},"2025-09-19",1514800,{"date":2295,"open":2191,"high":1480,"low":2281,"close":1502,"change":1659,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1502},"2025-09-18",3.34,805300,{"date":2299,"open":2300,"high":2210,"low":2301,"close":1521,"change":1375,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1521},"2025-09-17",16.040001,15.61,-0.25,1160800,{"date":2305,"open":2306,"high":2159,"low":1982,"close":1530,"change":1514,"percent_change":224,"volume":2307,"transactions":9,"vwap":1530},"2025-09-16",16.73,1212000,{"date":2309,"open":2196,"high":2310,"low":2311,"close":2312,"change":605,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-15",17.040001,15.75,16.6,5.4,1435000,{"date":2316,"open":2255,"high":2317,"low":2301,"close":2311,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2311},"2025-09-12",16.13,-0.29,-1.81,1034500,{"date":2322,"open":1982,"high":1521,"low":1241,"close":2300,"change":1531,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2300},"2025-09-11",1.65,1268900,{"date":2326,"open":2327,"high":1513,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-10",16.14,15.73,15.78,-0.3,-1.87,770600,{"date":2334,"open":2254,"high":2281,"low":1416,"close":1417,"change":90,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1417},"2025-09-09",1.39,1025200,{"date":2338,"open":2339,"high":2144,"low":2124,"close":1416,"change":845,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1416},"2025-09-08",15.82,1.47,1434400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1975,"change":2059,"percent_change":97,"volume":2347,"transactions":9,"vwap":1975},"2025-09-05",15.81,16.02,15.4,969300,{"date":2349,"open":2123,"high":2111,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-04",15.04,15.55,0.32,2.1,1212400,{"date":2356,"open":1975,"high":1472,"low":2350,"close":2138,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2138},"2025-09-03",-0.39,-2.5,1101000,{"date":2361,"open":2073,"high":2362,"low":2363,"close":2111,"change":677,"percent_change":1434,"volume":2364,"transactions":9,"vwap":2111},"2025-09-02",15.67,15.09,1131300,{"date":2366,"open":1513,"high":2367,"low":2218,"close":1546,"change":1927,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1546},"2025-08-29",16.54,-6.21,1028500,{"date":2371,"open":1502,"high":1551,"low":2372,"close":2373,"change":2374,"percent_change":1860,"volume":2375,"transactions":9,"vwap":2373},"2025-08-28",16.48,16.76,0.02,1975600,{"date":2377,"open":1457,"high":2173,"low":1960,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-27",16.74,-0.48,-2.79,1424100,{"date":2383,"open":2384,"high":1584,"low":1961,"close":1583,"change":1764,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1583},"2025-08-26",16.69,3.55,2857700,{"date":2388,"open":1544,"high":1906,"low":2389,"close":2390,"change":2249,"percent_change":1694,"volume":2391,"transactions":9,"vwap":2390},"2025-08-25",16.25,16.63,2091000,{"date":2393,"open":2084,"high":1405,"low":2190,"close":2394,"change":118,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-22",16.35,7.92,2273300,{"date":2398,"open":2399,"high":2095,"low":2399,"close":2119,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2119},"2025-08-21",14.13,0.88,6.17,1167100,{"date":2404,"open":2204,"high":2405,"low":2406,"close":1999,"change":562,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1999},"2025-08-20",14.48,13.91,-0.63,1745700,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-19",15.39,14.31,14.36,-1.06,-6.87,1480100,{"date":2418,"open":2419,"high":2420,"low":2131,"close":2108,"change":1563,"percent_change":605,"volume":2421,"transactions":9,"vwap":2108},"2025-08-18",15.31,15.47,764000,{"date":2423,"open":2424,"high":2424,"low":2425,"close":1969,"change":2302,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1969},"2025-08-15",15.49,14.98,-1.61,1253100,{"date":2429,"open":2111,"high":2328,"low":2430,"close":1976,"change":191,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1976},"2025-08-14",15.26,-2.75,706200,{"date":2434,"open":1512,"high":2220,"low":1975,"close":2276,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2276},"2025-08-13",0.01,0.06,1142200,{"date":2439,"open":2138,"high":2440,"low":1970,"close":2441,"change":123,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-12",16.1,15.97,5.97,1285300,{"date":2445,"open":2446,"high":2447,"low":2063,"close":2190,"change":1908,"percent_change":1514,"volume":2448,"transactions":9,"vwap":2190},"2025-08-11",15.13,15.36,1163500,{"date":2450,"open":2071,"high":1976,"low":2451,"close":2446,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2446},"2025-08-08",15.02,-0.18,-1.18,1809900,{"date":2456,"open":2346,"high":2271,"low":2425,"close":2419,"change":1779,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2419},"2025-08-07",0.72,928500,{"date":2460,"open":2123,"high":2084,"low":2461,"close":2462,"change":2059,"percent_change":103,"volume":2463,"transactions":9,"vwap":2462},"2025-08-06",14.85,15.2,1335600,{"date":2465,"open":2271,"high":2271,"low":2466,"close":2467,"change":1985,"percent_change":1867,"volume":2468,"transactions":9,"vwap":2467},"2025-08-05",14.72,15.12,1487300,{"date":2470,"open":2071,"high":2471,"low":2472,"close":2126,"change":153,"percent_change":1531,"volume":2473,"transactions":9,"vwap":2126},"2025-08-04",15.53,14.96,2350600,{"date":2475,"open":2476,"high":2477,"low":2472,"close":2131,"change":2478,"percent_change":1593,"volume":2479,"transactions":9,"vwap":2131},"2025-08-01",15.3,15.66,-0.61,1928700,{"date":2481,"open":1479,"high":1902,"low":2218,"close":2339,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2339},"2025-07-31",-1.17,-6.89,1619700,{"date":2486,"open":1582,"high":1582,"low":1510,"close":1551,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1551},"2025-07-30",-0.32,-1.85,1464000,{"date":2491,"open":1902,"high":1559,"low":2231,"close":2492,"change":1780,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-29",17.31,3.41,2198600,{"date":2496,"open":1464,"high":1692,"low":2276,"close":2378,"change":1955,"percent_change":583,"volume":2497,"transactions":9,"vwap":2378},"2025-07-28",2208400,{"date":2499,"open":2500,"high":2492,"low":1539,"close":2248,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2248},"2025-07-25",17.3,-0.89,-5.16,2783900,{"date":2505,"open":1718,"high":2506,"low":2507,"close":1423,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1423},"2025-07-24",20,16.71,1.93,12.6,11124600,{"date":2512,"open":2419,"high":2513,"low":2073,"close":2514,"change":1688,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-23",15.68,15.32,-0.78,2066500,{"date":2518,"open":2339,"high":2339,"low":1989,"close":1536,"change":2379,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1536},"2025-07-22",-3.02,1549100,{"date":2522,"open":1482,"high":1510,"low":2523,"close":2247,"change":2524,"percent_change":529,"volume":2525,"transactions":9,"vwap":2247},"2025-07-21",15.8,-0.28,1033400,{"date":2527,"open":1552,"high":1513,"low":2144,"close":1530,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1530},"2025-07-18",0.61,3.91,1348000,{"date":2532,"open":2533,"high":2345,"low":2533,"close":2225,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2225},"2025-07-17",14.71,1.01,6.93,1630700,{"date":2538,"open":2539,"high":1538,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-16",14.39,14.03,14.58,0.18,1.25,955000,{"date":2546,"open":2189,"high":2071,"low":2547,"close":2547,"change":2132,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-15",14.4,-3.74,1254500,{"date":2551,"open":2552,"high":2190,"low":2553,"close":2472,"change":2374,"percent_change":1563,"volume":2554,"transactions":9,"vwap":2472},"2025-07-14",14.9,14.23,641600,{"date":2556,"open":2079,"high":2073,"low":2049,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-11",14.94,-0.19,-1.26,462500,{"date":2562,"open":2125,"high":2346,"low":2049,"close":2446,"change":90,"percent_change":1637,"volume":2563,"transactions":9,"vwap":2446},"2025-07-10",753900,{"date":2565,"open":2566,"high":2430,"low":2567,"close":2568,"change":2569,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-09",14.84,14.78,14.91,0,1054100,{"date":2572,"open":2078,"high":2573,"low":2574,"close":2568,"change":1764,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2568},"2025-07-08",14.92,14.26,4.12,812600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2102,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2102},"2025-07-07",14.5,14.61,14.24,-0.47,-3.18,753000,{"date":2586,"open":762,"high":2472,"low":2541,"close":2000,"change":90,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2000},"2025-07-03",1.51,507500,{"date":2590,"open":2080,"high":2533,"low":2591,"close":2592,"change":2593,"percent_change":1384,"volume":2594,"transactions":9,"vwap":2592},"2025-07-02",14.12,14.57,0.37,720100,{"date":2596,"open":2597,"high":2413,"low":2598,"close":2094,"change":1741,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2094},"2025-07-01",14.05,13.86,-0.07,812700,{"date":2602,"open":2553,"high":1997,"low":2015,"close":2603,"change":1772,"percent_change":1450,"volume":2604,"transactions":9,"vwap":2603},"2025-06-30",14.21,800400,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2452,"percent_change":2559,"volume":2610,"transactions":9,"vwap":2609},"2025-06-27",14.37,14,14.14,2716700,{"date":2612,"open":2050,"high":2539,"low":2613,"close":2102,"change":2528,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2102},"2025-06-26",13.57,4.45,1006500,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":1779,"percent_change":2265,"volume":2621,"transactions":9,"vwap":2620},"2025-06-25",13.75,13.32,13.71,649500,{"date":2623,"open":2624,"high":2618,"low":2625,"close":2009,"change":97,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2009},"2025-06-24",13.31,13.25,3.9,643100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2030,"change":561,"percent_change":2478,"volume":2633,"transactions":9,"vwap":2030},"2025-06-23",13.07,13.28,12.73,694700,{"date":2635,"open":2031,"high":2636,"low":2008,"close":2637,"change":2436,"percent_change":138,"volume":2638,"transactions":9,"vwap":2637},"2025-06-20",13.39,13.17,1247800,{"date":2640,"open":2008,"high":2037,"low":2641,"close":2022,"change":2642,"percent_change":635,"volume":2643,"transactions":9,"vwap":2022},"2025-06-18",12.8,0.35,1329100,{"date":2645,"open":2646,"high":2641,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-06-17",11.99,11.86,12.76,0.65,5.37,1113400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1734,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-16",11.9,12.28,11.74,12.11,3.77,622100,{"date":2661,"open":2646,"high":2662,"low":2663,"close":2664,"change":1547,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-13",12.23,11.63,11.67,-5.43,698500,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":562,"percent_change":68,"volume":2672,"transactions":9,"vwap":2671},"2025-06-12",12.27,12.53,12.34,570100,{"date":2674,"open":2675,"high":2641,"low":2676,"close":2677,"change":2260,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-11",12.75,12.3,12.43,-1.11,878600,{"date":2681,"open":2632,"high":2682,"low":1309,"close":2683,"change":1741,"percent_change":561,"volume":2684,"transactions":9,"vwap":2683},"2025-06-10",12.84,12.57,833400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1400,"percent_change":1175,"volume":2691,"transactions":9,"vwap":2690},"2025-06-09",12.5,12.89,12.41,12.58,1169300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2655,"change":2697,"percent_change":1193,"volume":2698,"transactions":9,"vwap":2655},"2025-06-06",12.26,12.54,12.13,0.17,849800,{"date":2700,"open":2701,"high":2670,"low":2702,"close":2657,"change":677,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2657},"2025-06-05",12.35,12.04,-0.82,982300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1443,"percent_change":517,"volume":2711,"transactions":9,"vwap":2710},"2025-06-04",12.2,12.45,12.05,12.21,846100,{"date":2713,"open":2647,"high":2676,"low":2664,"close":2709,"change":2352,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2709},"2025-06-03",2.73,2513800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":82,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-02",11.41,11.96,11.26,11.73,2.99,1270200,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2318,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-30",11.52,10.96,11.39,-2.48,1298900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1334,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-29",11.8,11.83,11.56,11.68,2.19,1022500,{"date":2740,"open":2721,"high":2647,"low":837,"close":2741,"change":2379,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-28",11.43,-4.03,1151700,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2748,"change":82,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-27",12,11.57,11.91,2.94,856200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2747,"change":677,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2747},"2025-05-23",11.19,11.59,11.17,-0.86,771400,{"date":2759,"open":2760,"high":2646,"low":2741,"close":2664,"change":2761,"percent_change":751,"volume":2762,"transactions":9,"vwap":2664},"2025-05-22",11.5,0.1,728200,{"date":2764,"open":2765,"high":2696,"low":2766,"close":2747,"change":2174,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2747},"2025-05-21",11.92,11.53,-4.14,754100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2374,"percent_change":2697,"volume":2775,"transactions":9,"vwap":2774},"2025-05-20",11.94,12.15,11.78,12.07,910800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2709,"change":1840,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2709},"2025-05-19",12.01,12.22,11.84,-3.06,875700,{"date":2784,"open":2785,"high":2648,"low":2779,"close":2677,"change":1794,"percent_change":1841,"volume":2786,"transactions":9,"vwap":2677},"2025-05-16",12.69,817700,{"date":2788,"open":2683,"high":2675,"low":2789,"close":2785,"change":677,"percent_change":2515,"volume":2790,"transactions":9,"vwap":2785},"2025-05-15",12.36,761000,{"date":2792,"open":2793,"high":2794,"low":2670,"close":2795,"change":1375,"percent_change":1938,"volume":2796,"transactions":9,"vwap":2795},"2025-05-14",12.97,13.01,12.79,895100,{"date":2798,"open":2799,"high":2017,"low":2799,"close":2800,"change":1764,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-13",12.37,12.83,4.82,1392300,{"date":2804,"open":2805,"high":27,"low":2710,"close":2806,"change":2400,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-12",12.25,12.24,7.75,1459300,{"date":2810,"open":2741,"high":2726,"low":2811,"close":2812,"change":83,"percent_change":2543,"volume":2813,"transactions":9,"vwap":2812},"2025-05-09",11.11,11.36,644700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1400,"percent_change":863,"volume":2820,"transactions":9,"vwap":2819},"2025-05-08",11.23,11.37,10.89,11.22,963100,{"date":2822,"open":573,"high":2823,"low":2824,"close":2825,"change":2642,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-07",10.99,10.41,10.92,3.31,913400,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":1908,"percent_change":2132,"volume":2833,"transactions":9,"vwap":2832},"2025-05-06",10.16,10.75,10.57,1120400,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1908,"percent_change":2132,"volume":2840,"transactions":9,"vwap":2839},"2025-05-05",10.53,10.73,10.19,10.63,1776600,{"date":2842,"open":2843,"high":2831,"low":2844,"close":2845,"change":1764,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-02",10.36,10.26,10.69,5.84,1402100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1779,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-01",10.3,10.38,10.07,10.1,1.1,1625500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1908,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-04-30",9.79,10.05,9.53,9.99,-0.6,1249400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2859,"change":677,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2859},"2025-04-29",9.93,10.2,9.89,-0.99,1354300,{"date":2872,"open":2873,"high":2874,"low":836,"close":2875,"change":2435,"percent_change":2761,"volume":2876,"transactions":9,"vwap":2875},"2025-04-28",10.06,10.5,10.15,1610800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":54,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-04-25",9.63,10.21,9.54,10.14,5.08,2402500,{"date":183,"open":257,"high":2886,"low":179,"close":2887,"change":1483,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},10.13,9.65,-3.5,4482400]