[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVPT":3,"homepage-market-summary":31,"stock-historical-AVPT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVPT","2026-10-02",{"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},"AvePoint, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","AvePoint Inc is a provider of modern data protection, enabling organizations to secure, govern, and operationalize data at scale across cloud ecosystems. Customers rely on the AvePoint Confidence Platform to reduce risk, improve operational efficiency, and accelerate digital transformation as it adopt cloud collaboration and artificial intelligence (AI)-driven developed tools and workflows. Its products and services are sold throughout the world, through direct and indirect sales channels.","3,443","Jersey City, NJ",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},14.07,14.22,14.3,14.04,14.08,-0.01,-0.07,1926953.288774,20048,14.1742,15.58,8.835,1959086.228447247,77.6,1736,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},20.245,1768309,645432943.340259,-1.75,"2025-04-22",[182,183,192,201,212,223,234,245,256,267,277,286,294,305,315,324,335,345,356,366,376,385,394,404,415,425,434,443,453,463,472,479,487,497,505,514,522,532,540,549,556,564,572,578,587,597,607,615,623,632,643,654,663,671,678,684,688,693,700,707,713,721,729,736,745,752,760,768,774,782,791,799,806,815,822,828,835,842,849,856,862,868,877,883,889,897,905,914,921,927,935,943,949,956,963,969,976,983,991,1000,1008,1014,1021,1028,1034,1040,1047,1053,1061,1069,1076,1082,1090,1098,1104,1108,1112,1117,1125,1131,1138,1147,1154,1162,1168,1173,1178,1183,1189,1197,1202,1208,1215,1221,1227,1232,1238,1242,1247,1253,1260,1265,1269,1275,1281,1286,1293,1298,1303,1309,1316,1323,1329,1332,1338,1345,1349,1353,1357,1361,1367,1371,1376,1381,1386,1392,1397,1400,1408,1416,1423,1428,1434,1439,1446,1450,1455,1460,1467,1471,1474,1480,1484,1491,1496,1501,1506,1514,1518,1525,1530,1536,1542,1546,1552,1557,1564,1571,1579,1584,1588,1592,1598,1602,1606,1610,1613,1617,1623,1626,1631,1636,1639,1644,1649,1654,1660,1665,1668,1673,1677,1680,1684,1688,1693,1698,1704,1711,1717,1721,1726,1731,1738,1743,1751,1758,1764,1772,1781,1788,1793,1797,1803,1809,1815,1821,1829,1836,1844,1852,1858,1864,1871,1876,1882,1887,1891,1897,1903,1909,1915,1921,1928,1934,1940,1946,1954,1961,1967,1974,1982,1990,1997,2004,2011,2018,2023,2031,2034,2038,2045,2051,2057,2062,2066,2074,2080,2086,2092,2099,2108,2116,2123,2131,2139,2145,2153,2159,2168,2175,2182,2189,2196,2203,2212,2220,2227,2231,2237,2244,2251,2258,2264,2269,2276,2283,2288,2297,2303,2309,2315,2322,2327,2334,2340,2345,2351,2357,2363,2367,2371,2378,2385,2391,2398,2403,2409,2415,2421,2425,2430,2437,2443,2448,2453,2459,2466,2472,2478,2486,2492,2496,2502,2510,2517,2524,2530,2537,2545,2549,2555,2560,2564,2570,2574],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",14.27,14.35,13.95,0,4456155.529755,31907,14.0912,{"date":193,"open":194,"high":195,"low":194,"close":20,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",13.64,14.265,0.51,3.76,3112982.733872,26942,14.0864,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",13.61,13.93,13.305,13.57,-0.1,-0.73,3641904.719077,21531,13.5215,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",12.76,13.69,12.64,13.67,0.67,5.15,3553054.458404,25142,13.4756,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",13.15,13.23,12.98,13,-0.16,-1.22,2852829.66452,18068,13.0347,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",13.08,13.19,12.91,13.16,0.04,0.3,1284874.394018,16950,13.1223,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",13.14,13.25,12.935,13.12,0.02,0.15,840621.391333,14127,13.0865,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.52,13.56,12.84,13.1,-0.26,-1.95,1336142.007951,18123,13.1031,{"date":268,"open":269,"high":270,"low":250,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",13.29,13.535,13.36,0.17,1.29,1904050.415905,15041,13.3948,{"date":278,"open":279,"high":279,"low":280,"close":237,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",13.5,13.155,-0.33,-2.44,3514415.340413,16764,13.2123,{"date":287,"open":288,"high":217,"low":289,"close":258,"change":290,"percent_change":218,"volume":291,"transactions":292,"vwap":293},"2026-09-17",13.38,13.18,0.09,2060680.723794,19730,13.5351,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",13.455,13.63,13.325,13.43,-0.165,-1.21,1450741.651604,18731,13.4558,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",13.37,13.925,13.595,-0.005,-0.04,1682296.552499,21146,13.6487,{"date":316,"open":317,"high":215,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",12.83,13.6,0.94,7.42,1643333.082326,18797,13.4398,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",12.78,12.915,12.61,12.66,-0.12,-0.94,2716760.883844,16278,12.6793,{"date":336,"open":337,"high":338,"low":339,"close":326,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",12.81,13.09,12.74,-0.18,-1.39,1354990.428872,21518,12.8625,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",13.11,13.2,12.925,12.96,-0.215,-1.63,1900871.121652,23443,13.0045,{"date":357,"open":269,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",13.345,12.95,13.175,-0.255,-1.9,1178611.003877,19165,13.1291,{"date":367,"open":368,"high":369,"low":370,"close":299,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",13.42,13.53,13.21,-0.14,-1.03,1012452.12759,16568,13.4202,{"date":377,"open":378,"high":379,"low":271,"close":206,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",13.65,13.72,0.22,1.65,1527688.693036,20429,13.548,{"date":386,"open":279,"high":270,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",13.195,13.35,-0.15,-1.11,1360965.044409,18141,13.3468,{"date":395,"open":396,"high":397,"low":398,"close":279,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",13.82,13.9047,13.49,-0.42,-3.02,1547335.60063,20272,13.5935,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",13.9,14.05,13.78,13.92,-0.08,-0.57,1332421.015435,17190,13.9356,{"date":416,"open":417,"high":418,"low":204,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",14.2,14.32,14,-0.3,-2.1,1334904.704599,17983,14.0605,{"date":426,"open":299,"high":427,"low":428,"close":18,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",14.385,13.4,1.09,8.25,2660932.823014,26399,14.199,{"date":435,"open":436,"high":437,"low":326,"close":370,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",12.85,13.385,0.14,1.07,1099681.564301,16304,13.1935,{"date":444,"open":445,"high":388,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",13.17,12.93,13.07,-0.17,-1.28,1666495.368786,14056,13.0831,{"date":454,"open":455,"high":456,"low":237,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",13.34,13.408,13.24,-0.13,-0.97,1129649.557424,16698,13.2863,{"date":464,"open":465,"high":288,"low":466,"close":307,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",13.13,12.9405,0.24,1.83,1154905.410682,16022,13.2546,{"date":473,"open":370,"high":474,"low":349,"close":465,"change":389,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",13.255,-1.13,1615704.357552,18330,13.0994,{"date":480,"open":481,"high":279,"low":482,"close":483,"change":311,"percent_change":420,"volume":484,"transactions":485,"vwap":486},"2026-08-19",13.33,13.22,13.28,920874.693021,14889,13.318,{"date":488,"open":455,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",13.51,13.26,13.32,0.07,0.53,1011898.174122,15602,13.3599,{"date":498,"open":499,"high":318,"low":239,"close":248,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",13.58,-0.237,-1.76,1655674.834893,15807,13.2856,{"date":506,"open":408,"high":396,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",13.401,13.487,-0.263,-1.91,1248735.76332,20061,13.5408,{"date":515,"open":236,"high":516,"low":349,"close":517,"change":39,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",13.77,13.75,5.61,2575235.320038,23568,13.4914,{"date":523,"open":524,"high":525,"low":337,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",12.88,13.075,13.02,-0.11,-0.84,1716992.451006,24271,12.9627,{"date":533,"open":534,"high":225,"low":535,"close":465,"change":438,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",12.94,12.79,1.08,2152349.924661,28410,13.0171,{"date":541,"open":542,"high":348,"low":216,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",12.715,12.99,0.2,1.56,1975607.139343,25216,13.0182,{"date":550,"open":551,"high":261,"low":552,"close":535,"change":188,"percent_change":188,"volume":553,"transactions":554,"vwap":555},"2026-08-07",12.4952,12.41,2971941.41855,36233,12.7676,{"date":557,"open":250,"high":558,"low":339,"close":535,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",13.335,-0.61,-4.55,3341804.531716,33671,12.9432,{"date":565,"open":566,"high":566,"low":567,"close":428,"change":207,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",13.79,13.3,-0.74,2000275.259895,23406,13.4246,{"date":573,"open":236,"high":217,"low":236,"close":279,"change":438,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",1.05,1889475.545741,21521,13.54,{"date":579,"open":428,"high":580,"low":581,"close":271,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",13.645,13.27,0.33,2.53,1594147.030084,21042,13.3953,{"date":588,"open":329,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",13.04,12.6,13.03,0.21,1.64,1755593.027941,19261,12.8973,{"date":598,"open":599,"high":543,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",12.712,12.56,12.82,-0.2,-1.54,2073395.081703,18910,12.7801,{"date":608,"open":228,"high":226,"low":609,"close":526,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",12.855,0.11,0.85,1500717.602317,20514,13.0254,{"date":616,"open":317,"high":617,"low":618,"close":238,"change":619,"percent_change":132,"volume":620,"transactions":621,"vwap":622},"2026-07-28",13.205,12.71,0.1,3468599.097504,34098,12.9575,{"date":624,"open":625,"high":534,"low":626,"close":337,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",12.52,12.395,0.57,4.66,2527853.180542,25558,12.7723,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",12.08,12.29,11.92,12.24,0.415,3.51,1599441.739141,19459,12.1808,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",12.16,12.285,11.735,11.825,-0.155,-1.29,2026512.049871,21385,11.8737,{"date":655,"open":446,"high":656,"low":657,"close":658,"change":372,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",13.015,11.84,11.98,-7.92,1777731.492991,22771,12.1297,{"date":664,"open":338,"high":490,"low":227,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",13.01,-0.23,-1.74,2619220.823208,25690,13.0668,{"date":672,"open":347,"high":673,"low":674,"close":457,"change":251,"percent_change":252,"volume":675,"transactions":676,"vwap":677},"2026-07-20",13.405,13.06,1761161.498703,22328,13.2786,{"date":679,"open":225,"high":481,"low":680,"close":482,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":482},"2026-07-17",12.995,0.03,0.23,1866100,{"date":685,"open":348,"high":271,"low":238,"close":237,"change":619,"percent_change":686,"volume":687,"transactions":9,"vwap":237},"2026-07-16",0.76,2920100,{"date":689,"open":445,"high":690,"low":526,"close":338,"change":619,"percent_change":691,"volume":692,"transactions":9,"vwap":338},"2026-07-15",13.48,0.77,2516200,{"date":694,"open":695,"high":696,"low":695,"close":543,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":543},"2026-07-14",12.05,13.025,0.31,2.44,2315300,{"date":701,"open":702,"high":703,"low":552,"close":704,"change":467,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-13",12.53,12.75,12.68,1.93,1378700,{"date":708,"open":709,"high":359,"low":635,"close":710,"change":666,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-10",12.77,12.44,-1.82,2880800,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-07-09",12.21,12.67,12.07,0.19,1.52,1620800,{"date":722,"open":723,"high":702,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",12.246,12.14,12.48,-0.03,-0.24,2537800,{"date":730,"open":625,"high":359,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",12.38,12.51,0.465,3.86,3898400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",11.32,12.055,11.25,12.045,0.585,5.1,2049300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":251,"percent_change":272,"volume":751,"transactions":9,"vwap":750},"2026-07-02",11.35,11.565,11.305,11.46,1566700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":682,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-01",11.5,11.75,11.41,11.44,2.05,3995600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":438,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-30",10.86,11.36,10.85,11.21,1.26,1847400,{"date":769,"open":770,"high":763,"low":770,"close":771,"change":772,"percent_change":381,"volume":773,"transactions":9,"vwap":771},"2026-06-29",10.98,11.07,0.18,3127400,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",10.41,10.94,10.89,0.54,5.22,6544800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",10.34,10.56,10.155,10.35,-0.05,-0.48,2447900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":290,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-24",10.31,10.605,10.28,10.4,0.87,1990700,{"date":800,"open":801,"high":802,"low":801,"close":793,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":793},"2026-06-23",9.87,10.47,0.34,3.41,1903400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",10.24,10.42,9.712,9.97,-0.44,-4.23,2104800,{"date":816,"open":817,"high":817,"low":818,"close":776,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":776},"2026-06-18",10.75,9.995,-0.34,-3.16,3624500,{"date":823,"open":817,"high":824,"low":825,"close":817,"change":207,"percent_change":826,"volume":827,"transactions":9,"vwap":817},"2026-06-17",11.1,10.695,-0.92,1983600,{"date":829,"open":830,"high":831,"low":832,"close":764,"change":788,"percent_change":833,"volume":834,"transactions":9,"vwap":764},"2026-06-16",10.82,10.975,10.65,-0.46,2696000,{"date":836,"open":837,"high":763,"low":838,"close":839,"change":681,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-15",10.93,10.72,10.9,0.28,6641500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":251,"percent_change":772,"volume":848,"transactions":9,"vwap":847},"2026-06-12",10.84,10.91,10.57,10.87,1674000,{"date":850,"open":851,"high":847,"low":852,"close":764,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":764},"2026-06-11",10.51,10.355,0.13,1.21,2054900,{"date":857,"open":784,"high":858,"low":859,"close":838,"change":438,"percent_change":860,"volume":861,"transactions":9,"vwap":838},"2026-06-10",10.915,10.26,1.32,2431600,{"date":863,"open":846,"high":864,"low":865,"close":866,"change":207,"percent_change":331,"volume":867,"transactions":9,"vwap":866},"2026-06-09",10.715,10.325,10.58,1982500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",10.62,10.81,10.495,10.68,-0.06,-0.56,1498200,{"date":878,"open":778,"high":879,"low":838,"close":880,"change":389,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",11.01,10.74,-1.38,1493300,{"date":884,"open":885,"high":886,"low":817,"close":778,"change":718,"percent_change":887,"volume":888,"transactions":9,"vwap":778},"2026-06-04",11.03,11.185,1.78,3062800,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",11.18,10.655,10.7,-0.59,-5.23,1576100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":666,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-02",11.2,11.455,11.06,11.29,-2,2119200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",11.17,11.615,11.13,11.52,0.61,5.59,2841600,{"date":915,"open":916,"high":917,"low":916,"close":845,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":845},"2026-05-29",10.29,10.96,0.64,6.23,3464300,{"date":922,"open":923,"high":852,"low":923,"close":924,"change":380,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-28",10.07,10.27,2.19,1447700,{"date":928,"open":929,"high":930,"low":818,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-27",10.25,10.36,10.05,-0.32,-3.09,1231000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":132,"volume":942,"transactions":9,"vwap":940},"2026-05-26",10.2,10.435,10.18,10.37,0.08,1299700,{"date":944,"open":795,"high":945,"low":946,"close":916,"change":947,"percent_change":54,"volume":948,"transactions":9,"vwap":916},"2026-05-22",10.505,10.275,0.05,935200,{"date":950,"open":951,"high":952,"low":953,"close":808,"change":527,"percent_change":954,"volume":955,"transactions":9,"vwap":808},"2026-05-21",10.19,10.385,10.055,-1.06,1346000,{"date":957,"open":958,"high":930,"low":959,"close":787,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":787},"2026-05-20",10.02,9.93,0.12,1.17,1705100,{"date":964,"open":776,"high":893,"low":965,"close":966,"change":619,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-19",10.135,10.23,0.99,1662900,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":544,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-18",9.83,10.295,10.13,2.01,2667800,{"date":977,"open":978,"high":979,"low":980,"close":959,"change":438,"percent_change":981,"volume":982,"transactions":9,"vwap":959},"2026-05-15",9.89,10.04,9.77,1.43,1789500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":544,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-14",9.64,10.075,9.52,9.79,2.09,1856400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-13",10.06,10.11,9.585,9.59,-0.47,-4.67,2076200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":993,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":993},"2026-05-12",10.6,10.77,10.0050001,-0.41,-3.92,2346500,{"date":1009,"open":765,"high":738,"low":1010,"close":802,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":802},"2026-05-11",10.445,-0.93,-8.16,3916300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":536,"percent_change":802,"volume":1020,"transactions":9,"vwap":1019},"2026-05-08",10.55,11.465,10.44,11.4,6561700,{"date":1022,"open":846,"high":1023,"low":1024,"close":1025,"change":108,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-07",11.14,10.21,10.32,0.58,5164600,{"date":1029,"open":776,"high":1030,"low":1031,"close":859,"change":420,"percent_change":1032,"volume":1033,"transactions":9,"vwap":859},"2026-05-06",10.575,10.235,-2.84,2061900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":785,"change":681,"percent_change":840,"volume":1039,"transactions":9,"vwap":785},"2026-05-05",10.54,10.71,10.46,1634800,{"date":1041,"open":1024,"high":1042,"low":1043,"close":1044,"change":142,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",10.675,10.205,10.53,3.13,1458500,{"date":1048,"open":979,"high":1049,"low":801,"close":1024,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1024},"2026-05-01",10.3,0.46,4.72,1412300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":448,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",9.76,9.795,9.54,9.75,-1.71,1492300,{"date":1062,"open":801,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-29",9.985,9.805,9.92,-0.09,-0.9,1130000,{"date":1070,"open":1071,"high":939,"low":1072,"close":1073,"change":610,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-28",9.94,9.905,10.01,1.11,1626900,{"date":1077,"open":1055,"high":1078,"low":1079,"close":1080,"change":947,"percent_change":196,"volume":1081,"transactions":9,"vwap":1080},"2026-04-27",10.03,9.72,9.9,1176600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":682,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-24",9.65,9.875,9.6,9.85,2.39,1461000,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-23",9.91,9.38,9.62,-0.62,-6.05,991800,{"date":1099,"open":1100,"high":916,"low":1101,"close":808,"change":772,"percent_change":1102,"volume":1103,"transactions":9,"vwap":808},"2026-04-22",10.15,10.1,1.79,1105200,{"date":1105,"open":994,"high":1106,"low":818,"close":993,"change":188,"percent_change":188,"volume":1107,"transactions":9,"vwap":993},"2026-04-21",10.39,1374400,{"date":1109,"open":811,"high":1110,"low":959,"close":993,"change":251,"percent_change":544,"volume":1111,"transactions":9,"vwap":993},"2026-04-20",10.22,1084800,{"date":1113,"open":1110,"high":795,"low":1063,"close":979,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":979},"2026-04-17",0.075,0.75,1645100,{"date":1118,"open":1119,"high":979,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-16",9.96,9.861,9.965,0.215,2.21,1060200,{"date":1126,"open":1127,"high":971,"low":1128,"close":1058,"change":152,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1058},"2026-04-15",9.55,9.46,3.72,1250500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":22,"percent_change":568,"volume":1137,"transactions":9,"vwap":1136},"2026-04-14",9.53,9.7,9.3,9.4,1215700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-13",9.02,9.49,8.96,9.47,0.48,5.34,1722700,{"date":1148,"open":1149,"high":1150,"low":27,"close":1151,"change":389,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-10",9.105,9.24,8.99,-1.64,1660900,{"date":1155,"open":1134,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-09",9.74,9.035,9.14,-0.66,-6.73,1855700,{"date":1163,"open":940,"high":796,"low":1164,"close":1165,"change":1166,"percent_change":421,"volume":1167,"transactions":9,"vwap":1165},"2026-04-08",9.745,9.8,-0.21,1249700,{"date":1169,"open":1073,"high":1170,"low":1092,"close":1073,"change":1171,"percent_change":602,"volume":1172,"transactions":9,"vwap":1073},"2026-04-07",10.105,-0.02,1978600,{"date":1174,"open":1087,"high":1175,"low":988,"close":1078,"change":290,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1078},"2026-04-06",10.065,0.91,1131800,{"date":1179,"open":1094,"high":1180,"low":1143,"close":1071,"change":380,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1071},"2026-04-02",9.955,2.26,1294300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1079,"change":592,"percent_change":1123,"volume":1188,"transactions":9,"vwap":1079},"2026-04-01",9.58,9.73,9.395,1584200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":438,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-31",9.48,9.61,9.235,9.51,1.49,2443300,{"date":1198,"open":1133,"high":1199,"low":1135,"close":1200,"change":22,"percent_change":568,"volume":1201,"transactions":9,"vwap":1200},"2026-03-30",9.69,9.37,2247200,{"date":1203,"open":1192,"high":1192,"low":1204,"close":1205,"change":819,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-27",9.33,9.44,-3.48,1185800,{"date":1209,"open":1210,"high":1211,"low":1127,"close":1212,"change":619,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-26",9.63,9.99,9.78,1.03,956600,{"date":1216,"open":1217,"high":1065,"low":1218,"close":1219,"change":492,"percent_change":39,"volume":1220,"transactions":9,"vwap":1219},"2026-03-25",9.81,9.595,9.68,1065100,{"date":1222,"open":973,"high":1223,"low":995,"close":1192,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1192},"2026-03-24",10.16,-0.63,-6.15,2485300,{"date":1228,"open":795,"high":796,"low":1229,"close":808,"change":874,"percent_change":1230,"volume":1231,"transactions":9,"vwap":808},"2026-03-23",10.095,-0.58,1723000,{"date":1233,"open":784,"high":1234,"low":1235,"close":1049,"change":371,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1049},"2026-03-20",10.415,10.09,-1.34,1892900,{"date":1239,"open":916,"high":1240,"low":924,"close":1018,"change":290,"percent_change":797,"volume":1241,"transactions":9,"vwap":1018},"2026-03-19",10.591,1400600,{"date":1243,"open":929,"high":1244,"low":929,"close":787,"change":371,"percent_change":1245,"volume":1246,"transactions":9,"vwap":787},"2026-03-18",10.485,-1.33,1222700,{"date":1248,"open":1249,"high":1250,"low":1018,"close":1249,"change":726,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-17",10.49,10.83,-0.29,1585400,{"date":1254,"open":1018,"high":1255,"low":1256,"close":1257,"change":290,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-16",10.595,10.38,10.52,0.86,1264300,{"date":1261,"open":796,"high":832,"low":1262,"close":1263,"change":726,"percent_change":1251,"volume":1264,"transactions":9,"vwap":1263},"2026-03-13",10.291,10.43,1272600,{"date":1266,"open":785,"high":1267,"low":796,"close":1038,"change":330,"percent_change":475,"volume":1268,"transactions":9,"vwap":1038},"2026-03-12",10.67,1692200,{"date":1270,"open":838,"high":1271,"low":1272,"close":866,"change":371,"percent_change":1273,"volume":1274,"transactions":9,"vwap":866},"2026-03-11",10.95,10.525,-1.31,1534000,{"date":1276,"open":1277,"high":1278,"low":872,"close":838,"change":420,"percent_change":1279,"volume":1280,"transactions":9,"vwap":838},"2026-03-10",10.97,11,-2.72,1715100,{"date":1282,"open":837,"high":1283,"low":838,"close":1284,"change":22,"percent_change":1224,"volume":1285,"transactions":9,"vwap":1284},"2026-03-09",11.11,11.02,2091600,{"date":1287,"open":1288,"high":738,"low":1289,"close":1290,"change":602,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-06",11.26,10.99,11.09,-1.77,1806600,{"date":1294,"open":1283,"high":1295,"low":901,"close":902,"change":772,"percent_change":1296,"volume":1297,"transactions":9,"vwap":902},"2026-03-05",11.415,1.62,2463100,{"date":1299,"open":778,"high":1300,"low":830,"close":1283,"change":697,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1283},"2026-03-04",11.235,2.87,2129800,{"date":1304,"open":937,"high":917,"low":937,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-03",10.8,0.29,2.76,2136200,{"date":1310,"open":866,"high":1311,"low":1312,"close":851,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":851},"2026-03-02",10.825,10.395,-0.27,-2.5,3175000,{"date":1317,"open":1318,"high":1319,"low":809,"close":1320,"change":127,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-27",11.08,11.15,10.78,3.85,3978600,{"date":1324,"open":796,"high":1325,"low":1326,"close":1256,"change":252,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1256},"2026-02-26",10.66,10.165,1.47,2467200,{"date":1330,"open":1101,"high":1025,"low":1092,"close":966,"change":619,"percent_change":967,"volume":1331,"transactions":9,"vwap":966},"2026-02-25",1625000,{"date":1333,"open":1080,"high":1334,"low":1335,"close":973,"change":772,"percent_change":1336,"volume":1337,"transactions":9,"vwap":973},"2026-02-24",10.33,9.855,1.81,1672000,{"date":1339,"open":796,"high":796,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-23",9.895,9.95,-0.55,-5.24,1444200,{"date":1346,"open":832,"high":830,"low":1010,"close":1347,"change":458,"percent_change":230,"volume":1348,"transactions":9,"vwap":1347},"2026-02-20",10.5,2010100,{"date":1350,"open":851,"high":825,"low":952,"close":1351,"change":681,"percent_change":840,"volume":1352,"transactions":9,"vwap":1351},"2026-02-19",10.63,1605100,{"date":1354,"open":809,"high":1355,"low":929,"close":1002,"change":718,"percent_change":468,"volume":1356,"transactions":9,"vwap":1002},"2026-02-18",10.76,2633800,{"date":1358,"open":1016,"high":1320,"low":793,"close":776,"change":389,"percent_change":1359,"volume":1360,"transactions":9,"vwap":776},"2026-02-17",-1.42,2523800,{"date":1362,"open":1363,"high":830,"low":1364,"close":785,"change":853,"percent_change":1365,"volume":1366,"transactions":9,"vwap":785},"2026-02-13",10.59,10.535,1.25,3119500,{"date":1368,"open":866,"high":1037,"low":1049,"close":1263,"change":458,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1263},"2026-02-12",-1.23,2119600,{"date":1372,"open":762,"high":845,"low":1025,"close":785,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":785},"2026-02-11",-0.37,-3.39,1555600,{"date":1377,"open":879,"high":1378,"low":1379,"close":837,"change":947,"percent_change":1050,"volume":1380,"transactions":9,"vwap":837},"2026-02-10",11.265,10.88,1642200,{"date":1382,"open":1363,"high":831,"low":1383,"close":1379,"change":697,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1379},"2026-02-09",10.48,2.93,2002300,{"date":1387,"open":1106,"high":1388,"low":939,"close":846,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":846},"2026-02-06",10.665,0.41,4.04,2630000,{"date":1393,"open":1347,"high":1003,"low":1394,"close":1223,"change":1373,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1223},"2026-02-05",10.12,-3.51,2883000,{"date":1398,"open":1263,"high":1320,"low":1394,"close":1044,"change":788,"percent_change":997,"volume":1399,"transactions":9,"vwap":1044},"2026-02-04",3355300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":866,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":866},"2026-02-03",11.53,11.59,10.375,-1.12,-9.57,2886700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":492,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-02",11.63,11.87,11.55,11.7,0.6,1879600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1410,"change":1251,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1410},"2026-01-30",11.835,11.985,11.58,-2.43,2494500,{"date":1424,"open":645,"high":715,"low":1425,"close":636,"change":789,"percent_change":1426,"volume":1427,"transactions":9,"vwap":636},"2026-01-29",11.74,-3.87,2830800,{"date":1429,"open":600,"high":329,"low":1430,"close":1431,"change":251,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-28",12.355,12.4,0.16,1179100,{"date":1435,"open":249,"high":249,"low":1436,"close":731,"change":399,"percent_change":1437,"volume":1438,"transactions":9,"vwap":731},"2026-01-27",12.31,-3.28,1279700,{"date":1440,"open":1441,"high":350,"low":1442,"close":1443,"change":592,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-26",12.59,12.585,12.8,1.67,1993000,{"date":1447,"open":702,"high":1448,"low":725,"close":1441,"change":941,"percent_change":918,"volume":1449,"transactions":9,"vwap":1441},"2026-01-23",12.7,2259100,{"date":1451,"open":590,"high":1452,"low":1453,"close":732,"change":21,"percent_change":410,"volume":1454,"transactions":9,"vwap":732},"2026-01-22",12.65,12.43,1867200,{"date":1456,"open":1453,"high":1452,"low":1457,"close":625,"change":960,"percent_change":1458,"volume":1459,"transactions":9,"vwap":625},"2026-01-21",12.265,0.97,1630500,{"date":1461,"open":731,"high":1462,"low":1463,"close":1431,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1431},"2026-01-20",12.625,12.3,-0.28,-2.21,2644900,{"date":1468,"open":1469,"high":445,"low":704,"close":704,"change":1373,"percent_change":1032,"volume":1470,"transactions":9,"vwap":704},"2026-01-16",13.05,1499200,{"date":1472,"open":665,"high":225,"low":524,"close":1469,"change":240,"percent_change":697,"volume":1473,"transactions":9,"vwap":1469},"2026-01-15",1045500,{"date":1475,"open":299,"high":296,"low":1476,"close":665,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":665},"2026-01-14",12.9,-0.49,-3.63,1674200,{"date":1481,"open":297,"high":517,"low":483,"close":279,"change":458,"percent_change":1482,"volume":1483,"transactions":9,"vwap":279},"2026-01-13",-0.95,1167500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":297,"change":1489,"percent_change":492,"volume":1490,"transactions":9,"vwap":297},"2026-01-12",13.59,13.76,13.47,0.01,6967400,{"date":1492,"open":378,"high":1493,"low":299,"close":1494,"change":788,"percent_change":1373,"volume":1495,"transactions":9,"vwap":1494},"2026-01-09",13.81,13.62,982200,{"date":1497,"open":1498,"high":308,"low":258,"close":217,"change":281,"percent_change":1499,"volume":1500,"transactions":9,"vwap":217},"2026-01-08",13.87,-2.36,1040100,{"date":1502,"open":378,"high":1503,"low":378,"close":419,"change":803,"percent_change":1504,"volume":1505,"transactions":9,"vwap":419},"2026-01-07",14.085,2.49,865300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":853,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-06",13.44,13.745,13.365,13.66,0.96,2064100,{"date":1515,"open":237,"high":215,"low":360,"close":369,"change":697,"percent_change":1516,"volume":1517,"transactions":9,"vwap":369},"2026-01-05",2.34,1259100,{"date":1519,"open":1520,"high":1521,"low":674,"close":482,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":482},"2026-01-02",13.89,13.895,-0.67,-4.82,2659600,{"date":1526,"open":1527,"high":1528,"low":1498,"close":1520,"change":410,"percent_change":411,"volume":1529,"transactions":9,"vwap":1520},"2025-12-31",13.97,14.01,2885200,{"date":1531,"open":1532,"high":1533,"low":1498,"close":1527,"change":874,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1527},"2025-12-30",14.03,14.15,-0.43,1347400,{"date":1537,"open":217,"high":1538,"low":217,"close":1532,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1532},"2025-12-29",14.055,0.26,1.89,1807400,{"date":1543,"open":297,"high":1544,"low":318,"close":516,"change":772,"percent_change":860,"volume":1545,"transactions":9,"vwap":516},"2025-12-26",13.795,839300,{"date":1547,"open":206,"high":1548,"low":1549,"close":1486,"change":726,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1486},"2025-12-24",13.7,13.555,-0.22,574900,{"date":1553,"open":259,"high":1554,"low":1555,"close":1494,"change":21,"percent_change":22,"volume":1556,"transactions":9,"vwap":1494},"2025-12-23",13.659,13.373,1096200,{"date":1558,"open":1559,"high":1559,"low":1560,"close":297,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":297},"2025-12-22",13.94,13.605,-0.31,-2.22,1709600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1559,"change":448,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1559},"2025-12-19",14.1,14.12,13.885,-1.2,2905100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1389,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-18",13.86,14.24,13.805,14.11,2.99,2123700,{"date":1580,"open":1581,"high":1582,"low":378,"close":1548,"change":21,"percent_change":22,"volume":1583,"transactions":9,"vwap":1548},"2025-12-17",13.71,13.905,3695300,{"date":1585,"open":271,"high":1573,"low":271,"close":1581,"change":697,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1581},"2025-12-16",2.31,4394200,{"date":1589,"open":1520,"high":406,"low":271,"close":428,"change":1477,"percent_change":1590,"volume":1591,"transactions":9,"vwap":428},"2025-12-15",-3.53,4151900,{"date":1593,"open":1573,"high":1594,"low":1595,"close":1520,"change":330,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1520},"2025-12-12",13.996,13.8,-0.86,2163400,{"date":1599,"open":215,"high":1600,"low":1601,"close":1528,"change":697,"percent_change":1181,"volume":942,"transactions":9,"vwap":1528},"2025-12-11",14.17,13.68,{"date":1603,"open":206,"high":566,"low":1488,"close":1548,"change":941,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1548},"2025-12-10",0.59,1894200,{"date":1607,"open":1488,"high":1601,"low":491,"close":1494,"change":960,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1494},"2025-12-09",0.89,1415900,{"date":1611,"open":1494,"high":1494,"low":491,"close":279,"change":619,"percent_change":1115,"volume":1612,"transactions":9,"vwap":279},"2025-12-08",1105300,{"date":1614,"open":490,"high":206,"low":261,"close":428,"change":592,"percent_change":1615,"volume":1616,"transactions":9,"vwap":428},"2025-12-05",1.59,1771800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":237,"change":122,"percent_change":705,"volume":1622,"transactions":9,"vwap":237},"2025-12-04",12.97,13.225,12.89,7817000,{"date":1624,"open":703,"high":526,"low":1441,"close":534,"change":1432,"percent_change":1365,"volume":1625,"transactions":9,"vwap":534},"2025-12-03",1220200,{"date":1627,"open":436,"high":1628,"low":1629,"close":326,"change":853,"percent_change":1213,"volume":1630,"transactions":9,"vwap":326},"2025-12-02",12.92,12.719,1134100,{"date":1632,"open":1443,"high":350,"low":328,"close":1452,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1452},"2025-12-01",-0.35,-2.69,1345900,{"date":1637,"open":238,"high":591,"low":524,"close":228,"change":610,"percent_change":611,"volume":1638,"transactions":9,"vwap":228},"2025-11-28",846800,{"date":1640,"open":1641,"high":1642,"low":216,"close":1621,"change":874,"percent_change":833,"volume":1643,"transactions":9,"vwap":1621},"2025-11-26",12.86,12.945,1856500,{"date":1645,"open":328,"high":591,"low":1646,"close":359,"change":152,"percent_change":1647,"volume":1648,"transactions":9,"vwap":359},"2025-11-25",12.534,2.78,1297400,{"date":1650,"open":1443,"high":436,"low":1651,"close":590,"change":229,"percent_change":1652,"volume":1653,"transactions":9,"vwap":590},"2025-11-24",12.54,-1.25,1478700,{"date":1655,"open":1656,"high":1657,"low":625,"close":214,"change":272,"percent_change":1658,"volume":1659,"transactions":9,"vwap":214},"2025-11-21",12.62,12.875,1.35,1597600,{"date":1661,"open":228,"high":591,"low":1662,"close":1441,"change":602,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1441},"2025-11-20",12.565,-1.56,1562900,{"date":1666,"open":214,"high":1621,"low":216,"close":535,"change":1489,"percent_change":941,"volume":1667,"transactions":9,"vwap":535},"2025-11-19",1328900,{"date":1669,"open":1670,"high":359,"low":704,"close":326,"change":1066,"percent_change":1671,"volume":1672,"transactions":9,"vwap":326},"2025-11-18",12.87,-0.7,1071300,{"date":1674,"open":526,"high":338,"low":317,"close":1670,"change":389,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1670},"2025-11-17",-1.15,1792500,{"date":1678,"open":337,"high":226,"low":337,"close":526,"change":251,"percent_change":252,"volume":1679,"transactions":9,"vwap":526},"2025-11-14",2155600,{"date":1681,"open":239,"high":567,"low":609,"close":228,"change":1166,"percent_change":1682,"volume":1683,"transactions":9,"vwap":228},"2025-11-13",-1.59,1750400,{"date":1685,"open":350,"high":1686,"low":350,"close":370,"change":122,"percent_change":705,"volume":1687,"transactions":9,"vwap":370},"2025-11-12",13.329,1643900,{"date":1689,"open":1690,"high":674,"low":1656,"close":350,"change":1306,"percent_change":1691,"volume":1692,"transactions":9,"vwap":350},"2025-11-11",12.69,2.29,1535600,{"date":1694,"open":702,"high":1448,"low":1695,"close":716,"change":1604,"percent_change":1696,"volume":1697,"transactions":9,"vwap":716},"2025-11-10",12.09,4.88,2122700,{"date":1699,"open":445,"high":360,"low":1700,"close":634,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":634},"2025-11-07",11.49,-1.755,-12.69,4239300,{"date":1705,"open":407,"high":1706,"low":318,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-06",14.6,13.835,-0.445,-3.12,2981200,{"date":1712,"open":379,"high":1713,"low":1548,"close":1714,"change":1050,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-05",14.475,14.28,3.33,1801700,{"date":1718,"open":204,"high":1719,"low":1581,"close":396,"change":727,"percent_change":1059,"volume":1720,"transactions":9,"vwap":396},"2025-11-04",13.96,981000,{"date":1722,"open":19,"high":1723,"low":566,"close":1724,"change":21,"percent_change":22,"volume":1725,"transactions":9,"vwap":1724},"2025-11-03",14.09,14.06,1210400,{"date":1727,"open":1728,"high":1714,"low":1729,"close":16,"change":874,"percent_change":399,"volume":1730,"transactions":9,"vwap":16},"2025-10-31",14.16,13.98,1111200,{"date":1732,"open":1498,"high":1733,"low":1734,"close":1735,"change":1539,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-30",14.37,13.765,14.13,1.87,1311800,{"date":1739,"open":418,"high":1740,"low":318,"close":1498,"change":1159,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1498},"2025-10-29",14.42,-4.54,1567100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":650,"volume":1750,"transactions":9,"vwap":1748},"2025-10-28",14.75,14.83,14.515,14.53,-0.19,777500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":340,"percent_change":301,"volume":1757,"transactions":9,"vwap":1756},"2025-10-27",14.88,15.06,14.7,14.72,747400,{"date":1759,"open":1760,"high":1761,"low":1746,"close":1762,"change":681,"percent_change":544,"volume":1763,"transactions":9,"vwap":1762},"2025-10-24",15,15.07,14.9,722500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":772,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-23",14.68,14.915,14.65,14.87,1.23,588600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-22",14.94,14.955,14.66,14.69,-0.25,-1.67,791400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1774,"change":492,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1774},"2025-10-21",14.84,15.04,14.59,0.47,978300,{"date":1789,"open":1790,"high":1753,"low":1748,"close":1769,"change":1791,"percent_change":518,"volume":1792,"transactions":9,"vwap":1769},"2025-10-20",14.58,0.79,948900,{"date":1794,"open":1559,"high":1728,"low":1795,"close":20,"change":941,"percent_change":627,"volume":1796,"transactions":9,"vwap":20},"2025-10-17",13.88,895000,{"date":1798,"open":1733,"high":1706,"low":1799,"close":419,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":419},"2025-10-16",13.955,-0.36,-2.51,791100,{"date":1804,"open":1777,"high":1777,"low":1805,"close":1806,"change":340,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-15",14.29,14.36,-1.24,887600,{"date":1810,"open":1740,"high":1811,"low":1812,"close":1813,"change":22,"percent_change":789,"volume":1814,"transactions":9,"vwap":1813},"2025-10-14",14.665,14.4,14.54,884600,{"date":1816,"open":1817,"high":1818,"low":1706,"close":1819,"change":492,"percent_change":1144,"volume":1820,"transactions":9,"vwap":1819},"2025-10-13",14.77,14.91,14.61,632100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1813,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1813},"2025-10-10",15.29,15.48,14.49,-0.64,-4.22,1225500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":22,"percent_change":833,"volume":1835,"transactions":9,"vwap":1834},"2025-10-09",15.12,15.265,14.92,15.18,758200,{"date":1837,"open":1838,"high":1839,"low":1762,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-08",14.98,15.26,15.25,0.45,3.04,917900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":812,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-07",15.21,15.212,14.765,14.8,-2.89,1356800,{"date":1853,"open":1854,"high":26,"low":1855,"close":1856,"change":853,"percent_change":1258,"volume":1857,"transactions":9,"vwap":1856},"2025-10-06",15.335,15.13,15.24,1195700,{"date":1859,"open":1762,"high":1860,"low":1762,"close":1861,"change":122,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-03",15.35,15.11,1.68,1420900,{"date":1865,"open":1866,"high":1767,"low":1867,"close":1868,"change":438,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-02",14.74,14.71,14.86,0.95,887700,{"date":1872,"open":1833,"high":1855,"low":1873,"close":1756,"change":1251,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1756},"2025-10-01",14.64,-1.93,1027800,{"date":1877,"open":1878,"high":1879,"low":1777,"close":1880,"change":1778,"percent_change":1152,"volume":1881,"transactions":9,"vwap":1880},"2025-09-30",15.27,15.315,15.01,1925100,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1839,"change":1066,"percent_change":894,"volume":1886,"transactions":9,"vwap":1839},"2025-09-29",15.49,15.22,1055100,{"date":1888,"open":1885,"high":1889,"low":1761,"close":1860,"change":853,"percent_change":611,"volume":1890,"transactions":9,"vwap":1860},"2025-09-26",15.47,2103400,{"date":1892,"open":1893,"high":1894,"low":1838,"close":1885,"change":874,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1885},"2025-09-25",15.15,15.28,-0.39,1162700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1894,"change":420,"percent_change":1874,"volume":1902,"transactions":9,"vwap":1894},"2025-09-24",15.38,15.645,15.23,821400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":26,"change":448,"percent_change":74,"volume":1908,"transactions":9,"vwap":26},"2025-09-23",15.66,15.75,15.42,1149700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1906,"change":941,"percent_change":196,"volume":1914,"transactions":9,"vwap":1906},"2025-09-22",15.64,15.89,15.51,1200000,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1251,"percent_change":711,"volume":1920,"transactions":9,"vwap":1919},"2025-09-19",15.93,15.56,15.67,2379000,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":89,"volume":1927,"transactions":9,"vwap":1925},"2025-09-18",15.57,16.030001,15.96,0.52,1147300,{"date":1929,"open":1930,"high":1931,"low":1860,"close":1932,"change":21,"percent_change":874,"volume":1933,"transactions":9,"vwap":1932},"2025-09-17",15.492,16.055,15.44,1916600,{"date":1935,"open":1936,"high":1937,"low":1855,"close":1938,"change":420,"percent_change":362,"volume":1939,"transactions":9,"vwap":1938},"2025-09-16",15.36,15.68,15.45,1470400,{"date":1941,"open":1942,"high":1943,"low":1905,"close":1906,"change":1944,"percent_change":1258,"volume":1945,"transactions":9,"vwap":1906},"2025-09-15",15.7,16,0.135,1012100,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-12",16.09,15.61,15.615,-0.475,-2.95,737700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1948,"change":803,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1948},"2025-09-11",15.88,16.155,15.83,2.16,2005600,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1906,"change":1596,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1906},"2025-09-10",16.77,15.74,-5.18,1724200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":240,"percent_change":467,"volume":1973,"transactions":9,"vwap":1972},"2025-09-09",16.68,16.765,16.42,16.61,753100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":241,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-08",16.43,16.605,16.325,16.57,1.84,860300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":252,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-05",16.32,16.52,16.13,16.27,0.93,1017500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":251,"percent_change":960,"volume":1996,"transactions":9,"vwap":1995},"2025-09-04",16.02,16.36,15.82,16.12,1145100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":371,"percent_change":1596,"volume":2003,"transactions":9,"vwap":2002},"2025-09-03",16.28,16.345,15.941,16.1,1223100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":330,"percent_change":208,"volume":2010,"transactions":9,"vwap":2009},"2025-09-02",15.87,16.37,15.77,16.24,1667400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1993,"change":1539,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1993},"2025-08-29",16.11,16.38,15.97,1.61,1702100,{"date":2019,"open":2008,"high":2020,"low":2008,"close":2002,"change":241,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2002},"2025-08-28",16.18,1.9,1206100,{"date":2024,"open":1884,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-08-27",15.91,15.4,15.8,0.44,2.86,1414500,{"date":2032,"open":1884,"high":1942,"low":1860,"close":1936,"change":492,"percent_change":1050,"volume":2033,"transactions":9,"vwap":1936},"2025-08-26",1692100,{"date":2035,"open":1923,"high":1919,"low":1894,"close":1823,"change":281,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1823},"2025-08-25",-2.11,1040700,{"date":2039,"open":1760,"high":1937,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-22",14.96,15.62,0.65,4.34,1305500,{"date":2046,"open":2047,"high":1838,"low":2048,"close":2049,"change":947,"percent_change":803,"volume":2050,"transactions":9,"vwap":2049},"2025-08-21",14.79,14.78,14.97,712000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1833,"change":251,"percent_change":853,"volume":2056,"transactions":9,"vwap":1833},"2025-08-20",14.89,14.975,14.56,1070100,{"date":2058,"open":1840,"high":1823,"low":2059,"close":1762,"change":1561,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1762},"2025-08-19",14.85,-2.04,1338400,{"date":2063,"open":2040,"high":1839,"low":1818,"close":1846,"change":772,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1846},"2025-08-18",1.2,1289800,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-15",14.76,15.08,15.03,0.37,2.52,1702600,{"date":2075,"open":1746,"high":2076,"low":2077,"close":1776,"change":281,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1776},"2025-08-14",14.887,14.51,-2.2,1266000,{"date":2081,"open":1831,"high":2082,"low":2083,"close":2084,"change":290,"percent_change":1414,"volume":2085,"transactions":9,"vwap":2084},"2025-08-13",15.135,14.786,14.99,1201500,{"date":2087,"open":2088,"high":2089,"low":1756,"close":1762,"change":772,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1762},"2025-08-12",14.93,15.1,1.22,1870300,{"date":2093,"open":1805,"high":2094,"low":2095,"close":1756,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1756},"2025-08-11",15.215,14.14,0.39,2.72,3814400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-08-08",16.34,16.35,14.215,14.33,-3.17,-18.11,5128800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1800,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-07",17.95,18.145,16.942,17.5,-2.02,2961700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":840,"percent_change":1615,"volume":2122,"transactions":9,"vwap":2121},"2025-08-06",17.71,17.92,17.62,17.86,974400,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-05",18.55,17.53,17.58,-0.81,-4.4,1090600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2028,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-04",18.19,18.4,18.07,18.39,2.45,880700,{"date":2140,"open":2141,"high":2142,"low":2121,"close":2110,"change":475,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2110},"2025-08-01",18.524,18.71,-5.92,1307500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":666,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-31",19.56,19.95,19.045,19.08,-1.19,1372100,{"date":2154,"open":2155,"high":2147,"low":2142,"close":2156,"change":1026,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-30",18.91,19.31,3.1,1779300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-29",18.68,18.88,18.49,18.73,0.36,1.96,1261400,{"date":2169,"open":2161,"high":2170,"low":2171,"close":2172,"change":1749,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-28",18.69,18.32,18.37,-1.02,1017400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":108,"percent_change":142,"volume":2181,"transactions":9,"vwap":2180},"2025-07-25",18.46,18.77,18.45,18.56,885000,{"date":2183,"open":2184,"high":2185,"low":2163,"close":2186,"change":1005,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-24",18.98,18.985,18.5,-2.17,1351200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2155,"change":1539,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2155},"2025-07-23",18.65,18.93,18.29,1.39,1416500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2191,"change":1095,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2191},"2025-07-22",19.25,19.3,18.64,-3.22,1023200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-21",19.15,19.76,19.023001,19.27,0.485,2.58,1392300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":826,"volume":2219,"transactions":9,"vwap":2217},"2025-07-18",19.1,19.294,18.755,18.785,-0.175,1541300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":544,"percent_change":439,"volume":2226,"transactions":9,"vwap":2225},"2025-07-17",18.76,19.040001,18.61,18.96,1483900,{"date":2228,"open":2142,"high":2229,"low":2180,"close":2222,"change":122,"percent_change":1658,"volume":2230,"transactions":9,"vwap":2222},"2025-07-16",18.923,1020100,{"date":2232,"open":2186,"high":2222,"low":2233,"close":2234,"change":947,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-15",18.42,18.51,0.27,1325900,{"date":2238,"open":2239,"high":2163,"low":2240,"close":2177,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2177},"2025-07-14",17.83,17.78,0.63,3.53,886100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2239,"change":1373,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2239},"2025-07-11",18.24,18.285,17.8,-2.03,895600,{"date":2252,"open":2142,"high":2253,"low":2254,"close":2255,"change":1224,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-10",18.82,17.87,18.2,-3.35,1047000,{"date":2259,"open":2170,"high":2260,"low":2261,"close":2262,"change":544,"percent_change":439,"volume":2263,"transactions":9,"vwap":2262},"2025-07-09",18.855,18.54,18.83,860600,{"date":2265,"open":2225,"high":2225,"low":2172,"close":2266,"change":727,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-08",18.63,-1.27,938000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1489,"percent_change":947,"volume":2275,"transactions":9,"vwap":2274},"2025-07-07",18.72,18.99,18.645,18.87,973700,{"date":2277,"open":2125,"high":2278,"low":2279,"close":2280,"change":2165,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-03",19.049999,18.36,18.86,1.95,578100,{"date":2284,"open":2177,"high":2285,"low":2286,"close":2186,"change":1066,"percent_change":789,"volume":2287,"transactions":9,"vwap":2186},"2025-07-02",18.6,18.265,847200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-01",19.2,19.24,18.217,18.59,-0.72,-3.73,1210500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2156,"change":290,"percent_change":1786,"volume":2302,"transactions":9,"vwap":2156},"2025-06-30",19.42,19.74,19.255,1803000,{"date":2304,"open":2199,"high":2305,"low":2306,"close":2307,"change":1489,"percent_change":947,"volume":2308,"transactions":9,"vwap":2307},"2025-06-27",19.38,19.02,19.22,1719300,{"date":2310,"open":2311,"high":2208,"low":2142,"close":2312,"change":2096,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-26",18.8,19.21,2.07,1379800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2253,"change":262,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2253},"2025-06-25",19.23,19.29,18.74,-1.36,1143900,{"date":2323,"open":2125,"high":2324,"low":2134,"close":2150,"change":159,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2150},"2025-06-24",19.16,4.03,1596000,{"date":2328,"open":2329,"high":2136,"low":2330,"close":2331,"change":147,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-23",17.98,17.69,18.34,2.12,1527500,{"date":2335,"open":2177,"high":2336,"low":2337,"close":2338,"change":833,"percent_change":1314,"volume":2339,"transactions":9,"vwap":2338},"2025-06-20",18.545,17.9,17.96,2128700,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2233,"change":875,"percent_change":1952,"volume":2344,"transactions":9,"vwap":2233},"2025-06-18",18.92,18.38,1389400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2184,"change":22,"percent_change":1373,"volume":2350,"transactions":9,"vwap":2184},"2025-06-17",18.85,19.58,18.825,1945800,{"date":2352,"open":2280,"high":2353,"low":2354,"close":2278,"change":1050,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2278},"2025-06-16",19.059999,18.75,2.47,1180900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2293,"change":1373,"percent_change":263,"volume":2362,"transactions":9,"vwap":2293},"2025-06-13",18.57,18.94,18.507,969400,{"date":2364,"open":2164,"high":2365,"low":2271,"close":2225,"change":438,"percent_change":159,"volume":2366,"transactions":9,"vwap":2225},"2025-06-12",19.12,1032500,{"date":2368,"open":2162,"high":2306,"low":2369,"close":2253,"change":1171,"percent_change":527,"volume":2370,"transactions":9,"vwap":2253},"2025-06-11",18.648,1330500,{"date":2372,"open":2373,"high":2374,"low":2177,"close":2375,"change":1522,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-10",19.39,19.44,18.84,-3.43,1179800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":788,"percent_change":262,"volume":2384,"transactions":9,"vwap":2383},"2025-06-09",19.65,19.77,19.37,19.51,1450900,{"date":2386,"open":2290,"high":2387,"low":2388,"close":2147,"change":911,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2147},"2025-06-06",19.57,18.905,3.22,1400300,{"date":2392,"open":2393,"high":2394,"low":2262,"close":2395,"change":1251,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-05",19.35,19.41,18.95,-1.51,1037600,{"date":2399,"open":2342,"high":2400,"low":2155,"close":2291,"change":840,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2291},"2025-06-04",19.375,1.48,1526100,{"date":2404,"open":2405,"high":2223,"low":2406,"close":2225,"change":252,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2225},"2025-06-03",18.81,18.7,0.8,1213500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2405,"change":1432,"percent_change":1258,"volume":2414,"transactions":9,"vwap":2405},"2025-06-02",18.62,19.14,18.43,2256600,{"date":2416,"open":2234,"high":2417,"low":2418,"close":2191,"change":252,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2191},"2025-05-30",18.715,18.345,0.81,1141900,{"date":2422,"open":2164,"high":2164,"low":2423,"close":2186,"change":1066,"percent_change":789,"volume":2424,"transactions":9,"vwap":2186},"2025-05-29",18.27,967700,{"date":2426,"open":2191,"high":2349,"low":2427,"close":2293,"change":22,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2293},"2025-05-28",18.48,-0.38,1548300,{"date":2431,"open":2125,"high":2432,"low":2433,"close":2432,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2432},"2025-05-27",18.66,18.321,0.43,2.36,1204600,{"date":2438,"open":2439,"high":2331,"low":2440,"close":2441,"change":960,"percent_change":137,"volume":2442,"transactions":9,"vwap":2441},"2025-05-23",17.89,17.85,18.23,929300,{"date":2444,"open":2171,"high":2163,"low":2445,"close":2446,"change":1166,"percent_change":1675,"volume":2447,"transactions":9,"vwap":2446},"2025-05-22",18.09,18.11,633100,{"date":2449,"open":2234,"high":2417,"low":2450,"close":2171,"change":932,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2171},"2025-05-21",18.211,-1.72,855400,{"date":2454,"open":2455,"high":2456,"low":2180,"close":2200,"change":819,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2200},"2025-05-20",18.89,19,-1.79,2048200,{"date":2460,"open":2324,"high":2461,"low":2462,"close":2184,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2184},"2025-05-19",19.285,18.97,-0.4,-2.06,884300,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2305,"change":1550,"percent_change":1405,"volume":2471,"transactions":9,"vwap":2305},"2025-05-16",19.55,19.725,19.315,1013700,{"date":2473,"open":2206,"high":2474,"low":2374,"close":2475,"change":666,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-15",19.87,19.6,-1.16,790000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":229,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-14",19.9,20.14,19.78,19.83,-0.8,1929600,{"date":2487,"open":2462,"high":176,"low":2455,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-13",19.99,1.1,5.82,3292200,{"date":2493,"open":2494,"high":2318,"low":2170,"close":2455,"change":240,"percent_change":592,"volume":2495,"transactions":9,"vwap":2455},"2025-05-12",19.28,1577600,{"date":2497,"open":2354,"high":2498,"low":2125,"close":2347,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2347},"2025-05-09",19.73,1.45,8.33,3733100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":544,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-08",17.25,17.615,17.2,17.4,1.16,1058200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2506,"change":682,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2506},"2025-05-07",17.08,17.23,16.945,1.36,903800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":22,"percent_change":1005,"volume":2523,"transactions":9,"vwap":2522},"2025-05-06",16.69,17.07,16.555,16.97,1190400,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":311,"percent_change":666,"volume":2529,"transactions":9,"vwap":2528},"2025-05-05",16.89,17.3,17.040001,847400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2512,"change":1144,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2512},"2025-05-02",16.73,17.12,16.7,2.89,765900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":122,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-05-01",16.83,16.99,16.525,16.6,1.53,859200,{"date":2546,"open":2547,"high":2007,"low":2548,"close":2102,"change":1066,"percent_change":1342,"volume":1792,"transactions":9,"vwap":2102},"2025-04-30",16.08,15.85,{"date":2550,"open":2013,"high":2551,"low":2013,"close":2552,"change":142,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-04-29",16.47,16.44,1.99,725100,{"date":2556,"open":2557,"high":1987,"low":2558,"close":1995,"change":947,"percent_change":697,"volume":2559,"transactions":9,"vwap":1995},"2025-04-28",16.07,15.86,1058800,{"date":2561,"open":2027,"high":2002,"low":1937,"close":2557,"change":697,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2557},"2025-04-25",1.97,563700,{"date":2565,"open":1885,"high":2027,"low":2566,"close":2567,"change":137,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-04-24",15.2,15.76,4.37,849800,{"date":2571,"open":1762,"high":1885,"low":1745,"close":2089,"change":132,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2089},"2025-04-23",5.45,1135500,{"date":180,"open":2575,"high":2576,"low":1723,"close":418,"change":108,"percent_change":2577,"volume":2578,"transactions":9,"vwap":418},14.26,14.44,0.42,566600]