[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXTR":3,"homepage-market-summary":31,"stock-historical-EXTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EXTR","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},"Extreme Networks","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Extreme Networks Inc is an AI-powered cloud-based networking company focused on delivering simple and secure solutions that enable connections among devices, applications, and users. The Company leverages artificial intelligence, analytics, and automation in its products and services, and designs, develops, and manufactures wired, wireless, and software-defined wide area network (SD-WAN) infrastructure equipment. Its offerings include networking equipment, software subscriptions, related maintenance contracts and the Extreme Platform ONE solution. The Company operates in a single reportable segment focused on the development, marketing, and sale of network infrastructure equipment and related software and subscriptions. The Company generates maximum revenue from the United States.","2,894","Morrisville, NC",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},23.12,22.5,23.48,22.31,21.97,1.15,5.23,1953263.593311,26243,23.0355,33.73,13.48,1843444.26448426,47.6,6913,{"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",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",[100,105,110,115,120,125,130,135,140,145,150],{"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":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},11.19,1706036,622703248.121065,102.63,"2025-04-22",[183,184,194,203,213,223,234,245,253,264,275,284,293,303,313,323,332,343,354,363,373,381,391,401,411,421,432,443,453,462,473,482,492,502,512,522,532,542,552,563,574,585,596,607,616,626,637,648,658,669,679,690,700,711,722,730,738,746,754,762,770,779,788,795,803,811,819,826,834,841,850,858,865,873,881,890,898,902,909,916,924,932,940,948,956,963,971,980,988,997,1003,1012,1020,1027,1034,1041,1048,1054,1061,1069,1074,1082,1089,1096,1101,1107,1111,1118,1121,1129,1138,1145,1153,1160,1169,1177,1184,1188,1195,1203,1209,1216,1224,1233,1241,1248,1256,1264,1272,1278,1285,1293,1299,1306,1312,1320,1329,1336,1342,1349,1356,1364,1371,1378,1385,1393,1398,1404,1411,1418,1425,1432,1437,1444,1451,1458,1464,1469,1473,1477,1483,1490,1499,1504,1509,1517,1523,1528,1533,1538,1544,1550,1557,1563,1568,1574,1579,1586,1591,1596,1603,1610,1616,1620,1626,1632,1638,1643,1650,1657,1663,1670,1673,1680,1687,1694,1701,1707,1712,1719,1723,1727,1733,1740,1747,1754,1760,1763,1767,1771,1778,1783,1787,1792,1797,1803,1807,1811,1816,1822,1829,1833,1840,1846,1852,1860,1864,1870,1874,1881,1888,1895,1903,1910,1915,1920,1926,1934,1941,1947,1954,1960,1966,1972,1980,1985,1992,1999,2008,2015,2020,2025,2032,2038,2043,2048,2054,2059,2065,2072,2076,2082,2086,2092,2097,2101,2106,2113,2120,2125,2129,2134,2141,2144,2151,2157,2161,2165,2173,2178,2185,2192,2197,2202,2209,2215,2224,2230,2236,2241,2246,2253,2260,2266,2271,2276,2281,2285,2289,2292,2298,2301,2306,2309,2314,2317,2321,2324,2331,2335,2338,2343,2349,2354,2359,2364,2369,2372,2377,2381,2385,2388,2392,2396,2402,2406,2412,2416,2423,2427,2433,2436,2441,2446,2452,2458,2464,2471,2478,2483,2487,2492,2495,2498,2503,2508,2514,2519,2523,2527,2532,2536,2540,2546,2551,2555,2560,2565,2572,2578,2585,2592,2599,2605,2612],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",21.9,22.03,21.24,0.52,2.42,1645495.542142,19616,21.8696,{"date":195,"open":188,"high":196,"low":197,"close":198,"change":148,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.69,21.14,21.45,1.8,1985130.481059,23066,21.4349,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",21.32,20.76,21.07,0.07,0.33,1665519.180281,16762,21.0035,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",21.44,20.88,21,-0.52,-2.42,1591909.223766,16102,21.0501,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",21.77,21.94,21.5,21.52,-0.12,-0.55,1771565.189634,18306,21.6259,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",21.67,21.88,21.505,21.64,-0.39,-1.77,1172794.274686,17770,21.653,{"date":246,"open":247,"high":247,"low":196,"close":187,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",22.09,-0.08,-0.36,954275.746439,12578,21.9827,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",22.75,22.7575,21.835,22.11,-0.62,-2.73,1489952.745494,18351,22.0998,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",22.55,22.79,22.18,22.73,0.42,1.88,917691.080891,16273,22.5354,{"date":276,"open":277,"high":278,"low":279,"close":19,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",22.54,22.705,21.935,0,2394480.025734,17586,22.2794,{"date":285,"open":286,"high":287,"low":288,"close":19,"change":270,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",22.42,22.92,22.24,1.92,1746141.098271,24739,22.546,{"date":294,"open":295,"high":296,"low":239,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",22.21,22.4,21.89,-0.16,-0.73,1219797.258762,19313,21.9261,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":270,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",21.76,22.1,21.73,22.05,1.94,1227127.0889,18765,21.9761,{"date":314,"open":315,"high":316,"low":207,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",21.27,22.13,21.63,-0.57,-2.57,1647647.075153,20835,21.7779,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":90,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",21.51,22.49,22.2,4.82,1127464.249053,15817,22.1868,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",21.1,21.595,21.06,21.18,-0.28,-1.3,1188628.223303,16325,21.2916,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",21.62,21.79,21.36,21.46,-0.19,-0.88,1073996.31492,17840,21.5125,{"date":355,"open":346,"high":356,"low":347,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",21.91,21.65,-0.05,-0.23,1202147.676054,18140,21.685,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":349,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",22.14,22.15,21.435,21.7,-0.87,803204.501071,17046,21.6699,{"date":374,"open":375,"high":376,"low":377,"close":297,"change":229,"percent_change":230,"volume":378,"transactions":379,"vwap":380},"2026-09-03",22.06,22.29,21.72,1786556.502521,18597,21.9632,{"date":382,"open":346,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",22.04,21.66,22.01,0.23,1.06,1104168.780906,15338,21.9245,{"date":392,"open":393,"high":394,"low":377,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",22.19,22.32,21.78,-0.71,-3.16,1333196.612221,18659,21.8616,{"date":402,"open":403,"high":404,"low":405,"close":326,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",22.66,22.83,22.22,-0.09,-0.4,1131676.890619,13673,22.4271,{"date":412,"open":16,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",23.4,22.325,22.58,-0.65,-2.8,1638827.887336,19826,22.5461,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",23.1,23.31,22.72,23.23,0.39,1.71,1804527.06284,19086,23.0837,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",22.6,23.06,22.53,22.84,0.21,0.93,1315423.964352,15796,22.8601,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":123,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",22.95,23.08,22.43,22.63,1.12,1126679.830558,13535,22.6491,{"date":454,"open":425,"high":425,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",22.23,22.38,-0.64,-2.78,1065595.330009,14111,22.3969,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",22.3,23.04,22.01909,23.02,0.7,3.14,1513753.801089,19214,22.7375,{"date":474,"open":475,"high":476,"low":376,"close":394,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",22.57,22.94,-0.47,-2.06,1107485.353658,15693,22.4666,{"date":483,"open":484,"high":485,"low":486,"close":267,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",24.035,24.11,22.76,-0.96,-4.04,1425840.619983,22574,23.196,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",23.32,24.2,23.75,-0.53,-2.18,2007626.708417,20144,23.7266,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":497,"volume":509,"transactions":510,"vwap":511},"2026-08-17",24.02,24.4,23.9217,24.28,-0.13,1386593.694799,20506,24.1982,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",24.05,25.2,24.41,0.36,1.5,1317571.789748,18739,24.4531,{"date":523,"open":524,"high":525,"low":526,"close":514,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",24.06,25.1,23.98,-0.37,-1.52,2462607.467713,27913,24.4485,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":189,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",24.45,24.88,24.34,24.42,2.18,1407902.417189,21775,24.5034,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":517,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",23.77,24.29,23.51,23.9,1.53,1227497.579328,17961,23.8731,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",24.18,24.49,23.49,23.54,-0.43,-1.79,2176016.150157,25225,23.7714,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",24.74,24.925,23.87,23.97,-0.35,-1.44,1617656.264857,26050,24.1181,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",25.79,25.88,24.15,24.32,-1.87,-7.14,2928058.087407,42564,24.7586,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",26.83,27.99,25.89,26.19,-6.15,-19.02,4347297.390304,61450,26.5993,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",31.18,32.41,30.31,32.34,2.36,7.87,2513320.863031,34189,31.9578,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":298,"percent_change":497,"volume":613,"transactions":614,"vwap":615},"2026-08-03",30.33,30.438,29.53,29.98,1738499.642981,27325,29.8699,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":103,"volume":623,"transactions":624,"vwap":625},"2026-07-31",30.35,30.76,29.675,30.14,0.3,1418908.031591,21458,30.1813,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",30.06,30.4302,29.525,29.84,0.77,2.65,1247387.727385,17324,29.9457,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",29.99,30.3599,28.93,29.07,-0.92,-3.07,1585909.752125,26613,29.4361,{"date":649,"open":650,"high":651,"low":652,"close":639,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",29.33,30.065,28.41,0.04,0.13,1334907.275672,21875,29.5442,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",30.03,30.175,29.11,29.95,0.46,1.56,1207955.978747,19054,29.7769,{"date":670,"open":671,"high":663,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",29.75,28.99,29.49,-0.24,-0.81,1187655.66869,17445,29.439,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",30.02,30.34,29.1,29.73,-0.54,-1.78,1608361.959643,23322,29.694,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",30.12,30.745,30.27,-0.17,-0.56,1269472.06535,18580,30.4077,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",31.008,31.03,30.21,30.44,0.16,0.53,1677722.461581,25314,30.5278,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",30.445,30.71,29.81,30.28,-0.06,-0.2,1217973.939334,19824,30.1861,{"date":723,"open":724,"high":725,"low":726,"close":682,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":682},"2026-07-17",29.17,30.7,28.79,0.58,1.95,2007400,{"date":731,"open":732,"high":733,"low":683,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",29.82,30.2,29.76,-0.74,-2.43,2188300,{"date":739,"open":740,"high":741,"low":715,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",33.16,33.49,30.5,-2.52,-7.63,2576100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":209,"volume":753,"transactions":9,"vwap":751},"2026-07-14",33.4,33.46,32.43,33.02,0.11,1966500,{"date":755,"open":756,"high":749,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",33.26,31.94,32.91,-0.8,-2.37,1599800,{"date":763,"open":764,"high":26,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",32.42,32.4,33.71,0.84,2.56,2382700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",32.099998,33,31.76,32.87,1.75,5.62,2062800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",29.86,31.26,29.36,31.12,1.1,3.66,1483500,{"date":789,"open":790,"high":791,"low":734,"close":681,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":681},"2026-07-07",30.89,31.17,-1.31,-4.18,2686100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":548,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",29.88,31.5,29.59,31.33,5.13,1342300,{"date":804,"open":805,"high":782,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",31.16,29.4,29.8,-1.63,-5.19,1944500,{"date":812,"open":813,"high":599,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",31.73,31.38,31.43,-0.94,-2.9,1460400,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":427,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",31.81,33.099998,32.37,1.22,2282500,{"date":827,"open":828,"high":750,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",31.62,30.57,31.98,0.24,0.76,2329300,{"date":835,"open":829,"high":836,"low":837,"close":838,"change":133,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",32.060001,29.7,31.74,2.52,7147600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",31.61,31.8,30.4,30.96,0.03,0.1,2043500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":218,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",31.67,32.09,30.75,30.93,-1.65,1570700,{"date":859,"open":860,"high":844,"low":861,"close":862,"change":407,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-23",30.73,30.56,31.45,-1.26,1865800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":518,"volume":872,"transactions":9,"vwap":870},"2026-06-22",31.58,32.29,31.27,31.85,0.47,1480400,{"date":874,"open":875,"high":876,"low":877,"close":814,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":814},"2026-06-18",31.69,31.78,30.87,0.55,1.78,4274100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",31.9,32.0099983,30.74,30.83,-0.68,-2.16,1748900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":298,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-16",32.07,32.21,31.29,31.51,-0.51,1778000,{"date":899,"open":798,"high":836,"low":784,"close":852,"change":900,"percent_change":199,"volume":901,"transactions":9,"vwap":852},"2026-06-15",0.56,2280600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":653,"percent_change":654,"volume":908,"transactions":9,"vwap":907},"2026-06-12",31.07,31.57,30.6,31.11,1676200,{"date":910,"open":911,"high":782,"low":912,"close":904,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":904},"2026-06-11",29.57,29.43,2.49,8.71,2512800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":218,"volume":923,"transactions":9,"vwap":921},"2026-06-10",28.75,29.61,28.38,28.58,-0.15,1575700,{"date":925,"open":926,"high":715,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",29.72,27.59,28.73,-0.84,-2.84,2827600,{"date":933,"open":934,"high":935,"low":936,"close":911,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":911},"2026-06-08",28.92,30.16,28.49,1.55,5.53,2099900,{"date":941,"open":942,"high":806,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",29.049999,27.98,28.02,-1.59,-5.37,1763900,{"date":949,"open":950,"high":951,"low":952,"close":919,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":919},"2026-06-04",28.08,29.78,27.8,0.82,2.85,2002300,{"date":957,"open":958,"high":958,"low":959,"close":726,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":726},"2026-06-03",29.16,28.28,-0.69,-2.34,2176300,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2026-06-02",28.45,29.48,28.37,1.35,4.8,1927400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",26.7,28.23,26.67,28.13,1.62,6.11,2280700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":622,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",26.27,26.8,25.7,26.51,1.14,2805700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-28",26.87,26.93,25.8,26.21,-0.46,-1.72,1400700,{"date":998,"open":999,"high":1000,"low":1001,"close":975,"change":569,"percent_change":339,"volume":1002,"transactions":9,"vwap":975},"2026-05-27",27.24,27.28,26.4,1566000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",25.71,27.1,25.19,27.02,1.42,5.55,2741900,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",24.37,25.84,25.6,1.7,7.11,2699100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":547,"change":270,"percent_change":1025,"volume":1026,"transactions":9,"vwap":547},"2026-05-21",23.26,23.99,23.2,1.79,1458300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":18,"change":717,"percent_change":1032,"volume":1033,"transactions":9,"vwap":18},"2026-05-20",23.68,24.07,23.44,-0.25,1415100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":557,"change":318,"percent_change":1039,"volume":1040,"transactions":9,"vwap":557},"2026-05-19",23.93,24.059999,23.28,-2.36,1773200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":485,"change":230,"percent_change":1046,"volume":1047,"transactions":9,"vwap":485},"2026-05-18",24.84,25.059999,23.74,-2.23,2248200,{"date":1049,"open":536,"high":1050,"low":1051,"close":1052,"change":358,"percent_change":718,"volume":1053,"transactions":9,"vwap":1052},"2026-05-15",25.13,24,24.66,2512500,{"date":1055,"open":1056,"high":1057,"low":423,"close":1058,"change":309,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",23.42,25.049999,24.71,8.52,4470900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":406,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",22.96,23,22.33,22.77,-0.02,2717400,{"date":1070,"open":1071,"high":495,"low":269,"close":267,"change":528,"percent_change":1072,"volume":1073,"transactions":9,"vwap":267},"2026-05-12",24.17,-6.25,2223500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":449,"volume":1081,"transactions":9,"vwap":1079},"2026-05-11",24.22,24.5,23.88,24.31,0.27,2280500,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":189,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-08",23.63,24.21,24.040001,2.21,2397600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1067,"percent_change":248,"volume":1095,"transactions":9,"vwap":1094},"2026-05-07",23.58,23.72,23.01,23.52,2485000,{"date":1097,"open":496,"high":1078,"low":1098,"close":557,"change":695,"percent_change":1099,"volume":1100,"transactions":9,"vwap":557},"2026-05-06",23.34,-0.72,2873800,{"date":1102,"open":437,"high":544,"low":403,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",23.71,0.87,3.81,2994700,{"date":1108,"open":17,"high":1024,"low":464,"close":437,"change":878,"percent_change":1109,"volume":1110,"transactions":9,"vwap":437},"2026-05-04",2.47,3339100,{"date":1112,"open":1113,"high":1114,"low":368,"close":376,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":376},"2026-05-01",22.02,22.44,0.2,0.91,3567500,{"date":1119,"open":237,"high":327,"low":337,"close":247,"change":831,"percent_change":785,"volume":1120,"transactions":9,"vwap":247},"2026-04-30",4253900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":969,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-29",18.049999,22.049999,17.61,21.85,28.15,8312700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",17.35,17.48,16.71,17.049999,-0.41,-2.35,2823100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":508,"percent_change":735,"volume":1144,"transactions":9,"vwap":1143},"2026-04-27",17.56,17.88,17.31,17.46,1809500,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-24",16.9,17.63,17.59,0.69,4.08,2308400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1147,"change":887,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1147},"2026-04-23",17.55,17.73,16.39,-3.87,5414700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-22",18.7,18.85,17.02,17.58,-1.09,-5.84,6115000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":148,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-21",18.35,19.65,18.14,18.67,2.08,5260300,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":622,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-20",17.99,18.31,18.29,1.67,1867800,{"date":1185,"open":1148,"high":1173,"low":1148,"close":1179,"change":54,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1179},"2026-04-17",2.8,1654100,{"date":1189,"open":1190,"high":1155,"low":1142,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",17.36,17.5,0.15,0.86,1443700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1131,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1131},"2026-04-15",17.52,17.62,17.11,-0.18,-1.03,1332600,{"date":1204,"open":1205,"high":1141,"low":1132,"close":1206,"change":1207,"percent_change":259,"volume":1208,"transactions":9,"vwap":1206},"2026-04-14",17.77,17.53,-0.11,1583900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1080,"percent_change":937,"volume":1215,"transactions":9,"vwap":1214},"2026-04-13",17.29,17.78,17.15,17.64,2752100,{"date":1217,"open":1141,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-10",18.040001,17.2,17.37,-0.29,-1.64,2901500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-09",16.52,17.7,16.28,17.66,1.16,7.03,3500400,{"date":1234,"open":1157,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-08",16.73,16.34,16.5,0.68,4.3,2586800,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":517,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-07",15.35,15.88,15.82,2.33,1745600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":848,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",15.4,15.69,15.38,15.46,0.65,1005500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":706,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-02",14.95,15.45,14.9,15.36,1.05,1035400,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",15.18,15.47,15.2,0.12,0.8,1348300,{"date":1273,"open":1274,"high":1275,"low":1260,"close":1276,"change":752,"percent_change":39,"volume":1277,"transactions":9,"vwap":1276},"2026-03-31",15.14,15.39,15.08,1446000,{"date":1279,"open":73,"high":1280,"low":1281,"close":1282,"change":1221,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-30",15.44,14.93,14.97,-1.9,1513100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":718,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-27",15.23,15.33,15.07,15.26,-1.29,1048700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1253,"change":280,"percent_change":280,"volume":1298,"transactions":9,"vwap":1253},"2026-03-26",15.32,15.68,15.25,942700,{"date":1300,"open":1288,"high":1301,"low":1302,"close":1253,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1253},"2026-03-25",15.49,15.21,0.31,2.05,1035000,{"date":1307,"open":1308,"high":1259,"low":1309,"close":1310,"change":1067,"percent_change":508,"volume":1311,"transactions":9,"vwap":1310},"2026-03-24",15.03,14.85,15.15,1218200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":664,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-23",14.98,15.34,14.8,15.17,3.13,1340500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",15.13,15.16,14.53,14.71,-0.32,-2.13,3543100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1308,"change":848,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1308},"2026-03-19",14.74,15.27,14.65,0.67,1099700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1281,"change":229,"percent_change":759,"volume":1341,"transactions":9,"vwap":1281},"2026-03-18",14.99,15.09,14.83,1816300,{"date":1343,"open":1344,"high":1339,"low":1316,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-17",14.84,15.05,0.22,1.48,1150300,{"date":1350,"open":1333,"high":1351,"low":1352,"close":1340,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1340},"2026-03-16",14.91,14.62,0.34,2.35,1284900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":386,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-13",14.41,14.78,14.34,14.49,1.61,1212800,{"date":1365,"open":1360,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1327,"volume":1370,"transactions":9,"vwap":1368},"2026-03-12",14.47,14.2,14.26,-0.31,1032600,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1303,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-11",14.28,14.68,14.57,2.17,1452000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1368,"change":386,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1368},"2026-03-10",14.06,14.46,14,1.64,1567500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":517,"volume":1392,"transactions":9,"vwap":1390},"2026-03-09",13.71,14.1,13.54,14.03,0.05,1479900,{"date":1394,"open":1380,"high":1373,"low":1387,"close":1395,"change":994,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-06",13.98,-3.19,1546400,{"date":1399,"open":1400,"high":1401,"low":1368,"close":1402,"change":280,"percent_change":280,"volume":1403,"transactions":9,"vwap":1402},"2026-03-05",14.39,14.72,14.44,1793100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1402,"change":123,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1402},"2026-03-04",14.27,14.66,14.12,1.76,1791500,{"date":1412,"open":1413,"high":1406,"low":1414,"close":1415,"change":717,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-03",13.92,13.7,14.19,-0.42,1120600,{"date":1419,"open":1420,"high":1368,"low":1421,"close":1422,"change":1080,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",13.76,13.52,14.25,1.93,1664700,{"date":1426,"open":1427,"high":1408,"low":1428,"close":1395,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1395},"2026-02-27",13.77,13.6,-0.07,-0.5,1647500,{"date":1433,"open":1382,"high":1415,"low":1434,"close":1435,"change":1391,"percent_change":517,"volume":1436,"transactions":9,"vwap":1435},"2026-02-26",13.83,14.05,1104900,{"date":1438,"open":1439,"high":1440,"low":1414,"close":1382,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1382},"2026-02-25",13.8,14.01,0.26,1.89,1346000,{"date":1445,"open":1446,"high":1408,"low":1447,"close":1448,"change":1449,"percent_change":1221,"volume":1450,"transactions":9,"vwap":1448},"2026-02-24",13.86,13.73,13.74,-0.04,1016700,{"date":1452,"open":1382,"high":1453,"low":27,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-23",14.04,13.78,-0.27,-1.92,2174300,{"date":1459,"open":1435,"high":1460,"low":1461,"close":1435,"change":1462,"percent_change":208,"volume":1463,"transactions":9,"vwap":1435},"2026-02-20",14.55,13.96,0.01,1323600,{"date":1465,"open":1466,"high":1467,"low":1439,"close":1453,"change":248,"percent_change":318,"volume":1468,"transactions":9,"vwap":1453},"2026-02-19",14.07,14.21,3576700,{"date":1470,"open":1415,"high":1381,"low":1471,"close":1408,"change":248,"percent_change":696,"volume":1472,"transactions":9,"vwap":1408},"2026-02-18",14.08,1516900,{"date":1474,"open":1358,"high":1401,"low":1408,"close":1367,"change":1475,"percent_change":1476,"volume":1247,"transactions":9,"vwap":1367},"2026-02-17",-0.26,-1.8,{"date":1478,"open":1479,"high":1480,"low":1388,"close":1381,"change":143,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1381},"2026-02-13",14.32,14.51,2.26,1788800,{"date":1484,"open":1485,"high":1338,"low":1395,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-12",14.79,14.14,-0.82,-5.48,2802200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-11",15.58,15.65,14.82,14.96,-0.49,-3.17,2244600,{"date":1500,"open":1501,"high":1502,"low":1250,"close":1259,"change":1462,"percent_change":108,"volume":1503,"transactions":9,"vwap":1259},"2026-02-10",15.62,15.8,1259900,{"date":1505,"open":1268,"high":1506,"low":1289,"close":1280,"change":1115,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1280},"2026-02-09",15.51,1.31,1272500,{"date":1510,"open":1332,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-06",15.42,14.86,15.24,0.18,1.2,1447100,{"date":1518,"open":1519,"high":1268,"low":1520,"close":1521,"change":108,"percent_change":128,"volume":1522,"transactions":9,"vwap":1521},"2026-02-05",14.88,14.7,15.06,1702200,{"date":1524,"open":1314,"high":1315,"low":1525,"close":1526,"change":752,"percent_change":160,"volume":1527,"transactions":9,"vwap":1526},"2026-02-04",14.54,15,2182100,{"date":1529,"open":1359,"high":1308,"low":1530,"close":1531,"change":848,"percent_change":1238,"volume":1532,"transactions":9,"vwap":1531},"2026-02-03",14.59,14.89,2300200,{"date":1534,"open":1381,"high":1322,"low":1535,"close":1485,"change":438,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1485},"2026-02-02",14.45,1.44,1698200,{"date":1539,"open":1367,"high":1339,"low":1540,"close":1541,"change":438,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-30",14.13,14.58,1.46,2338300,{"date":1545,"open":1359,"high":1495,"low":1546,"close":1547,"change":416,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-29",13.97,14.37,-4.33,3353100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":143,"percent_change":538,"volume":1556,"transactions":9,"vwap":1555},"2026-01-28",15.5,15.6,14.4,15.02,4503900,{"date":1558,"open":1559,"high":1243,"low":1560,"close":1520,"change":1430,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1520},"2026-01-27",15.22,14.61,-3.29,3001900,{"date":1564,"open":1309,"high":1275,"low":1309,"close":1268,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1268},"2026-01-26",0.45,3.05,2272800,{"date":1569,"open":1266,"high":1570,"low":1331,"close":1571,"change":1572,"percent_change":817,"volume":1573,"transactions":9,"vwap":1571},"2026-01-23",15.28,14.75,-0.44,1674600,{"date":1575,"open":1315,"high":1493,"low":1323,"close":1576,"change":1577,"percent_change":707,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",15.19,0.08,1527000,{"date":1580,"open":1276,"high":73,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-21",14.81,15.11,0.09,0.6,1619300,{"date":1587,"open":1506,"high":1588,"low":1258,"close":1555,"change":816,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1555},"2026-01-20",15.78,-5.89,1277800,{"date":1592,"open":1593,"high":1593,"low":1502,"close":1594,"change":508,"percent_change":675,"volume":1595,"transactions":9,"vwap":1594},"2026-01-16",16.17,15.96,1464700,{"date":1597,"open":1598,"high":1157,"low":1599,"close":1600,"change":847,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",16.18,16.040001,16.09,0.19,1084800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":406,"percent_change":696,"volume":1609,"transactions":9,"vwap":1608},"2026-01-14",16.15,16.16,15.77,16.059999,1087500,{"date":1611,"open":1493,"high":1612,"low":1613,"close":1605,"change":878,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1605},"2026-01-13",16.2,15.53,3.53,1407900,{"date":1617,"open":1618,"high":1296,"low":1250,"close":1553,"change":1067,"percent_change":508,"volume":1619,"transactions":9,"vwap":1553},"2026-01-12",15.48,1621600,{"date":1621,"open":1622,"high":1623,"low":1613,"close":1501,"change":359,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1501},"2026-01-09",15.76,15.98,-1.45,1033600,{"date":1627,"open":1628,"high":1593,"low":1629,"close":1630,"change":1221,"percent_change":1476,"volume":1631,"transactions":9,"vwap":1630},"2026-01-08",16.01,15.71,15.85,1375100,{"date":1633,"open":1634,"high":1635,"low":1600,"close":1636,"change":1455,"percent_change":856,"volume":1637,"transactions":9,"vwap":1636},"2026-01-07",16.41,16.43,16.14,1255400,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1634,"change":674,"percent_change":570,"volume":1642,"transactions":9,"vwap":1634},"2026-01-06",16.6,16.23,1350500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":752,"percent_change":1334,"volume":1649,"transactions":9,"vwap":1648},"2026-01-05",16.61,16.82,16.44,16.65,935200,{"date":1651,"open":1646,"high":1652,"low":1653,"close":1654,"change":1207,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-02",16.93,16.22,16.54,-0.66,1173100,{"date":1658,"open":1659,"high":1660,"low":1645,"close":1648,"change":674,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1648},"2025-12-31",16.89,16.96,-1.42,709300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1659,"change":1668,"percent_change":1200,"volume":1669,"transactions":9,"vwap":1659},"2025-12-30",16.92,16.95,16.8,-0.03,718300,{"date":1671,"open":1646,"high":1665,"low":1235,"close":1665,"change":653,"percent_change":831,"volume":1672,"transactions":9,"vwap":1665},"2025-12-29",749100,{"date":1674,"open":1675,"high":1676,"low":1235,"close":1677,"change":1583,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",16.81,16.98,16.88,0.54,561000,{"date":1681,"open":1682,"high":1675,"low":1683,"close":1684,"change":1685,"percent_change":1269,"volume":1686,"transactions":9,"vwap":1684},"2025-12-24",16.77,16.67,16.79,0.02,317800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1682,"change":1692,"percent_change":1291,"volume":1693,"transactions":9,"vwap":1682},"2025-12-23",16.85,16.99,16.75,-0.22,935900,{"date":1695,"open":1696,"high":1697,"low":1682,"close":1690,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1690},"2025-12-22",16.86,17.14,0.14,0.83,1232800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1689,"change":1391,"percent_change":622,"volume":1706,"transactions":9,"vwap":1689},"2025-12-19",16.74,17.01,16.64,2968500,{"date":1708,"open":1709,"high":1697,"low":1710,"close":1667,"change":1192,"percent_change":68,"volume":1711,"transactions":9,"vwap":1667},"2025-12-18",17,16.62,1358200,{"date":1713,"open":1714,"high":1211,"low":1715,"close":1648,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1648},"2025-12-17",16.84,16.57,-0.14,-0.83,1437100,{"date":1720,"open":1659,"high":1690,"low":1703,"close":1684,"change":508,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1684},"2025-12-16",-0.77,760200,{"date":1724,"open":1666,"high":1725,"low":1667,"close":1665,"change":1462,"percent_change":108,"volume":1726,"transactions":9,"vwap":1665},"2025-12-15",17.059999,947500,{"date":1728,"open":1729,"high":1730,"low":1696,"close":1731,"change":1416,"percent_change":219,"volume":1732,"transactions":9,"vwap":1731},"2025-12-12",17.28,17.34,16.91,1622300,{"date":1734,"open":1173,"high":1735,"low":1736,"close":1737,"change":369,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-11",18.24,17.07,17.33,-4.78,1870600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1698,"percent_change":133,"volume":1746,"transactions":9,"vwap":1745},"2025-12-10",18.01,18.36,17.84,18.2,1611300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":406,"percent_change":1430,"volume":1753,"transactions":9,"vwap":1752},"2025-12-09",18.1,18.3,17.9,18.059999,770600,{"date":1755,"open":1156,"high":1745,"low":1756,"close":1757,"change":900,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-08",17.69,18.15,3.18,928600,{"date":1761,"open":1197,"high":1198,"low":1142,"close":1149,"change":1698,"percent_change":1270,"volume":1762,"transactions":9,"vwap":1149},"2025-12-05",721000,{"date":1764,"open":1765,"high":1197,"low":1729,"close":1765,"change":653,"percent_change":386,"volume":1766,"transactions":9,"vwap":1765},"2025-12-04",17.45,993700,{"date":1768,"open":1211,"high":1143,"low":1690,"close":1769,"change":1269,"percent_change":1150,"volume":1770,"transactions":9,"vwap":1769},"2025-12-03",17.41,652900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1211,"change":123,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1211},"2025-12-02",17.17,17.32,17.040001,1.47,925200,{"date":1779,"open":1780,"high":1190,"low":1690,"close":1775,"change":994,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1775},"2025-12-01",17.21,-2.63,1149700,{"date":1784,"open":1148,"high":1148,"low":1785,"close":1191,"change":1685,"percent_change":752,"volume":1786,"transactions":9,"vwap":1191},"2025-11-28",17.38,611100,{"date":1788,"open":1789,"high":1790,"low":1785,"close":1132,"change":1462,"percent_change":108,"volume":1791,"transactions":9,"vwap":1132},"2025-11-26",17.49,17.76,1804900,{"date":1793,"open":1773,"high":1229,"low":1773,"close":1794,"change":427,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-25",17.47,2.28,1380000,{"date":1798,"open":1142,"high":1148,"low":1799,"close":1800,"change":359,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-24",17.030001,17.08,-1.33,1210800,{"date":1804,"open":1677,"high":1769,"low":1235,"close":1142,"change":427,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1142},"2025-11-21",2.3,1408800,{"date":1808,"open":1769,"high":1809,"low":1696,"close":1665,"change":280,"percent_change":280,"volume":1810,"transactions":9,"vwap":1665},"2025-11-20",17.83,1692300,{"date":1812,"open":1813,"high":1814,"low":1659,"close":1665,"change":1601,"percent_change":986,"volume":1815,"transactions":9,"vwap":1665},"2025-11-19",17.42,17.68,1647100,{"date":1817,"open":1147,"high":1818,"low":1133,"close":1235,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1235},"2025-11-18",17.12,-0.3,-1.76,1500500,{"date":1823,"open":1824,"high":1825,"low":1666,"close":1799,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1799},"2025-11-17",17.43,17.72,-0.61,-3.46,1255100,{"date":1830,"open":1831,"high":1205,"low":1704,"close":1214,"change":113,"percent_change":717,"volume":1832,"transactions":9,"vwap":1214},"2025-11-14",17.13,1448800,{"date":1834,"open":1835,"high":1836,"low":1219,"close":1837,"change":259,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-13",18.25,18.43,17.65,-3.39,1911900,{"date":1841,"open":1790,"high":1180,"low":1842,"close":1843,"change":39,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-12",17.71,18.27,4.16,2280000,{"date":1847,"open":1835,"high":1848,"low":1789,"close":1849,"change":527,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-11",18.38,17.54,-2.07,1907200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":54,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-10",17.89,18.26,17.57,17.91,2.81,2504800,{"date":1861,"open":1862,"high":1125,"low":1799,"close":1813,"change":406,"percent_change":896,"volume":1863,"transactions":9,"vwap":1813},"2025-11-07",17.39,1563700,{"date":1865,"open":1849,"high":1866,"low":1862,"close":1867,"change":1716,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-06",17.79,17.51,-0.79,1538600,{"date":1871,"open":1866,"high":1872,"low":1789,"close":1837,"change":922,"percent_change":929,"volume":1873,"transactions":9,"vwap":1837},"2025-11-05",18.030001,1559300,{"date":1875,"open":1876,"high":1876,"low":1165,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-04",18.42,17.8,-0.98,-5.22,1558400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":674,"percent_change":863,"volume":1887,"transactions":9,"vwap":1886},"2025-11-03",19.02,19.14,18.64,18.78,2123300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1883,"change":54,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1883},"2025-10-31",18.87,19.59,18.86,2.64,3382300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":189,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-30",18.49,19.9,18.34,18.53,2.89,4543900,{"date":1904,"open":1905,"high":1906,"low":1654,"close":1742,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1742},"2025-10-29",19,19.57,-3.26,-15.33,5015900,{"date":1911,"open":1912,"high":357,"low":1913,"close":315,"change":707,"percent_change":768,"volume":1914,"transactions":9,"vwap":315},"2025-10-28",20.78,20.68,2357000,{"date":1916,"open":1917,"high":315,"low":1913,"close":1918,"change":922,"percent_change":1099,"volume":1919,"transactions":9,"vwap":1918},"2025-10-27",21.15,20.74,1736400,{"date":1921,"open":1922,"high":205,"low":216,"close":1923,"change":1032,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-24",21.21,20.89,-1.18,681000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":197,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":197},"2025-10-23",20.47,21.25,20.34,0.64,3.12,911800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1200,"percent_change":369,"volume":1940,"transactions":9,"vwap":1939},"2025-10-22",20.7,20.73,20.14,20.5,878400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1913,"change":386,"percent_change":449,"volume":1946,"transactions":9,"vwap":1913},"2025-10-21",20.39,20.83,20.33,847900,{"date":1948,"open":1949,"high":1937,"low":1950,"close":1951,"change":1303,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-20",20.31,20.23,20.45,1.54,1336100,{"date":1955,"open":1913,"high":1956,"low":1957,"close":1938,"change":887,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1938},"2025-10-17",20.8,19.8,-3.27,1232100,{"date":1961,"open":1913,"high":1962,"low":1963,"close":1964,"change":153,"percent_change":428,"volume":1965,"transactions":9,"vwap":1964},"2025-10-16",20.97,20.51,20.82,1431100,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1928,"change":878,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1928},"2025-10-15",20.13,20.65,2.76,1392200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1067,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-14",19.49,20,19.32,19.92,-0.1,935300,{"date":1981,"open":1982,"high":1950,"low":1891,"close":1983,"change":664,"percent_change":602,"volume":1984,"transactions":9,"vwap":1983},"2025-10-13",19.95,19.94,1334600,{"date":1986,"open":217,"high":1987,"low":1988,"close":1989,"change":570,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-10",21.11,19.44,19.48,-6.88,2026600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":517,"percent_change":776,"volume":1998,"transactions":9,"vwap":1997},"2025-10-09",20.54,21.16,20.44,20.92,1790300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-08",20.1,20.77,19.99,20.56,0.51,2.54,1363300,{"date":2009,"open":2010,"high":2011,"low":1977,"close":2012,"change":229,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-07",20.35,20.53,20.049999,-0.59,1325000,{"date":2016,"open":2017,"high":1939,"low":1982,"close":2018,"change":229,"percent_change":2013,"volume":2019,"transactions":9,"vwap":2018},"2025-10-06",20.42,20.17,1494500,{"date":2021,"open":2011,"high":1964,"low":2022,"close":2023,"change":922,"percent_change":299,"volume":2024,"transactions":9,"vwap":2023},"2025-10-03",20.22,20.29,1407300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1996,"change":1572,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1996},"2025-10-02",21.059999,21.13,20.18,-2.11,1621700,{"date":2033,"open":2034,"high":2035,"low":2034,"close":216,"change":386,"percent_change":2036,"volume":2037,"transactions":9,"vwap":216},"2025-10-01",20.46,21.26,1.11,1781700,{"date":2039,"open":1928,"high":1918,"low":2040,"close":1969,"change":123,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1969},"2025-09-30",20.26,1.23,1518800,{"date":2044,"open":2045,"high":2045,"low":2001,"close":2046,"change":1391,"percent_change":123,"volume":2047,"transactions":9,"vwap":2046},"2025-09-29",20.52,20.4,2368300,{"date":2049,"open":2050,"high":2051,"low":2022,"close":2010,"change":696,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2010},"2025-09-26",20.9,20.95,-2.68,5001800,{"date":2055,"open":1922,"high":205,"low":2056,"close":2057,"change":685,"percent_change":743,"volume":2058,"transactions":9,"vwap":2057},"2025-09-25",20.72,20.91,5014500,{"date":2060,"open":346,"high":2061,"low":2062,"close":198,"change":1135,"percent_change":2063,"volume":2064,"transactions":9,"vwap":198},"2025-09-24",22.040001,21.2,-1.88,2307100,{"date":2066,"open":376,"high":2067,"low":2068,"close":2069,"change":249,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-23",22.45,21.82,21.86,-1.62,1423300,{"date":2073,"open":2074,"high":436,"low":2061,"close":405,"change":248,"percent_change":249,"volume":2075,"transactions":9,"vwap":405},"2025-09-22",22.27,1014200,{"date":2077,"open":436,"high":2078,"low":405,"close":464,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":464},"2025-09-19",22.78,-0.38,-1.68,2338800,{"date":2083,"open":434,"high":255,"low":296,"close":2084,"change":270,"percent_change":1442,"volume":2085,"transactions":9,"vwap":2084},"2025-09-18",22.68,930200,{"date":2087,"open":17,"high":2088,"low":1124,"close":2089,"change":1455,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-17",22.59,22.26,-1.2,1005800,{"date":2093,"open":2089,"high":277,"low":2094,"close":436,"change":386,"percent_change":2095,"volume":2096,"transactions":9,"vwap":436},"2025-09-16",22.12,1.03,1074500,{"date":2098,"open":1114,"high":2099,"low":464,"close":464,"change":1067,"percent_change":406,"volume":2100,"transactions":9,"vwap":464},"2025-09-15",22.7,1461900,{"date":2102,"open":2103,"high":448,"low":306,"close":394,"change":497,"percent_change":2104,"volume":2105,"transactions":9,"vwap":394},"2025-09-12",22.62,-2.32,1247000,{"date":2107,"open":2108,"high":2109,"low":19,"close":2110,"change":54,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-11",22.48,22.89,22.85,2.19,949400,{"date":2114,"open":2089,"high":2115,"low":2061,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-10",22.37,22.36,0.28,1.27,753300,{"date":2121,"open":2122,"high":247,"low":227,"close":2123,"change":270,"percent_change":309,"volume":2124,"transactions":9,"vwap":2123},"2025-09-09",21.61,22.08,885700,{"date":2126,"open":2127,"high":1126,"low":325,"close":384,"change":1449,"percent_change":1200,"volume":2128,"transactions":9,"vwap":384},"2025-09-08",21.8,1089500,{"date":2130,"open":2103,"high":448,"low":325,"close":368,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":368},"2025-09-05",-0.75,-3.34,2149600,{"date":2135,"open":2136,"high":2137,"low":368,"close":2067,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2067},"2025-09-04",21.74,22.47,0.72,3.31,1435400,{"date":2142,"open":1126,"high":226,"low":348,"close":307,"change":706,"percent_change":160,"volume":2143,"transactions":9,"vwap":307},"2025-09-03",1192000,{"date":2145,"open":2146,"high":384,"low":2147,"close":2148,"change":1601,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-02",20.69,20.59,21.57,0.89,2149900,{"date":2152,"open":2153,"high":306,"low":1929,"close":2154,"change":2155,"percent_change":1497,"volume":2156,"transactions":9,"vwap":2154},"2025-08-29",22.059999,21.38,-0.7,2289500,{"date":2158,"open":228,"high":247,"low":228,"close":2123,"change":2159,"percent_change":633,"volume":2160,"transactions":9,"vwap":2123},"2025-08-28",0.57,1425000,{"date":2162,"open":197,"high":2163,"low":334,"close":325,"change":1353,"percent_change":1362,"volume":2164,"transactions":9,"vwap":325},"2025-08-27",21.55,1199300,{"date":2166,"open":2146,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-26",21.19,20.62,21.17,0.48,2.32,2668400,{"date":2174,"open":2175,"high":2176,"low":1969,"close":2146,"change":1685,"percent_change":848,"volume":2177,"transactions":9,"vwap":2146},"2025-08-25",20.66,20.84,932800,{"date":2179,"open":2180,"high":1936,"low":1975,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-22",20.030001,20.67,0.71,3.56,1022800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":208,"percent_change":153,"volume":2191,"transactions":9,"vwap":2190},"2025-08-21",19.79,20.059999,19.73,19.96,822800,{"date":2193,"open":2190,"high":2190,"low":2194,"close":2195,"change":1978,"percent_change":1430,"volume":2196,"transactions":9,"vwap":2195},"2025-08-20",19.43,19.89,1003000,{"date":2198,"open":2199,"high":2023,"low":2200,"close":2003,"change":1269,"percent_change":1584,"volume":2201,"transactions":9,"vwap":2003},"2025-08-19",19.93,19.7,1158200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1192,"percent_change":832,"volume":2208,"transactions":9,"vwap":2207},"2025-08-18",19.64,20.08,19.5,19.87,1364000,{"date":2210,"open":2211,"high":1977,"low":2212,"close":2213,"change":1668,"percent_change":922,"volume":2214,"transactions":9,"vwap":2213},"2025-08-15",19.78,19.58,19.72,1041800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-14",20.28,20.38,19.33,19.75,-0.86,-4.17,1588800,{"date":2225,"open":1997,"high":1917,"low":2226,"close":2227,"change":349,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-13",20.37,20.61,-0.91,1469000,{"date":2231,"open":2232,"high":2233,"low":2012,"close":1956,"change":2138,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1956},"2025-08-12",20.12,20.87,3.59,1391700,{"date":2237,"open":2238,"high":1945,"low":2239,"close":2205,"change":654,"percent_change":1254,"volume":2240,"transactions":9,"vwap":2205},"2025-08-11",20.02,19.74,1515300,{"date":2242,"open":2243,"high":1951,"low":2244,"close":1982,"change":1462,"percent_change":1391,"volume":2245,"transactions":9,"vwap":1982},"2025-08-08",20.19,19.67,1698500,{"date":2247,"open":2045,"high":2248,"low":2249,"close":1983,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1983},"2025-08-07",20.75,19.27,-0.21,-1.04,1742900,{"date":2254,"open":1939,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1453,"volume":2259,"transactions":9,"vwap":2257},"2025-08-06",21.35,18.83,20.15,2.48,4427100,{"date":2261,"open":1123,"high":2262,"low":1824,"close":2263,"change":407,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-05",18.07,17.67,-2.21,1251700,{"date":2267,"open":1132,"high":2268,"low":1220,"close":2262,"change":1270,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2262},"2025-08-04",18.22,4.63,1174400,{"date":2272,"open":2273,"high":1140,"low":1689,"close":2274,"change":240,"percent_change":2264,"volume":2275,"transactions":9,"vwap":2274},"2025-08-01",17.26,17.27,1223800,{"date":2277,"open":2278,"high":2279,"low":1206,"close":1229,"change":359,"percent_change":1291,"volume":2280,"transactions":9,"vwap":1229},"2025-07-31",17.93,18.12,864200,{"date":2282,"open":2283,"high":1757,"low":1790,"close":1854,"change":1668,"percent_change":695,"volume":2284,"transactions":9,"vwap":1854},"2025-07-30",17.92,716800,{"date":2286,"open":2287,"high":1836,"low":2283,"close":2283,"change":113,"percent_change":717,"volume":2288,"transactions":9,"vwap":2283},"2025-07-29",18.19,878000,{"date":2290,"open":1857,"high":1179,"low":1205,"close":2278,"change":1577,"percent_change":1565,"volume":2291,"transactions":9,"vwap":2278},"2025-07-28",1006700,{"date":2293,"open":1212,"high":2278,"low":2294,"close":2295,"change":1698,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-25",17.6,17.85,0.79,733400,{"date":2299,"open":1866,"high":1877,"low":1765,"close":1842,"change":922,"percent_change":929,"volume":2300,"transactions":9,"vwap":1842},"2025-07-24",797300,{"date":2302,"open":2283,"high":2303,"low":2304,"close":2305,"change":654,"percent_change":39,"volume":1953,"transactions":9,"vwap":2305},"2025-07-23",18.5,17.81,17.86,{"date":2307,"open":1814,"high":1877,"low":1211,"close":1156,"change":848,"percent_change":2159,"volume":2308,"transactions":9,"vwap":1156},"2025-07-22",1287600,{"date":2310,"open":1206,"high":2311,"low":1785,"close":1148,"change":752,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1148},"2025-07-21",17.75,0.63,798800,{"date":2315,"open":2263,"high":1227,"low":1190,"close":1197,"change":653,"percent_change":386,"volume":2316,"transactions":9,"vwap":1197},"2025-07-18",1063900,{"date":2318,"open":1775,"high":1789,"low":1709,"close":1132,"change":2319,"percent_change":839,"volume":2320,"transactions":9,"vwap":1132},"2025-07-17",0.43,983000,{"date":2322,"open":1675,"high":1725,"low":1640,"close":1134,"change":1080,"percent_change":1362,"volume":2323,"transactions":9,"vwap":1134},"2025-07-16",869600,{"date":2325,"open":2326,"high":2327,"low":1691,"close":2328,"change":1221,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-15",17.19,17.25,16.78,-1.7,1128400,{"date":2332,"open":1780,"high":1211,"low":1689,"close":1736,"change":1692,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1736},"2025-07-14",-1.27,1385800,{"date":2336,"open":1789,"high":1149,"low":2327,"close":1211,"change":240,"percent_change":2264,"volume":2337,"transactions":9,"vwap":1211},"2025-07-11",768700,{"date":2339,"open":1749,"high":1749,"low":1837,"close":1814,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1814},"2025-07-10",-0.45,-2.48,1038100,{"date":2344,"open":2345,"high":2346,"low":1141,"close":2347,"change":1692,"percent_change":2090,"volume":2348,"transactions":9,"vwap":2347},"2025-07-09",18.41,18.45,18.13,1378400,{"date":2350,"open":2351,"high":1174,"low":2352,"close":1171,"change":508,"percent_change":2155,"volume":2353,"transactions":9,"vwap":1171},"2025-07-08",18.57,18.33,1504800,{"date":2355,"open":2303,"high":2356,"low":2352,"close":2357,"change":1692,"percent_change":1924,"volume":2358,"transactions":9,"vwap":2357},"2025-07-07",18.75,18.48,1327600,{"date":2360,"open":1897,"high":2361,"low":1897,"close":1162,"change":1441,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1162},"2025-07-03",18.81,1.41,623600,{"date":2365,"open":1743,"high":2366,"low":2347,"close":2367,"change":280,"percent_change":280,"volume":2368,"transactions":9,"vwap":2367},"2025-07-02",18.58,18.44,887400,{"date":2370,"open":2305,"high":2357,"low":1809,"close":2367,"change":54,"percent_change":2371,"volume":2100,"transactions":9,"vwap":2367},"2025-07-01",2.73,{"date":2373,"open":2278,"high":2374,"low":2305,"close":2375,"change":1514,"percent_change":103,"volume":2376,"transactions":9,"vwap":2375},"2025-06-30",18.18,17.95,1271700,{"date":2378,"open":1752,"high":2347,"low":1149,"close":1205,"change":718,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1205},"2025-06-27",-1.11,2951300,{"date":2382,"open":1744,"high":1173,"low":1212,"close":2383,"change":1514,"percent_change":103,"volume":2384,"transactions":9,"vwap":2383},"2025-06-26",17.97,970200,{"date":2386,"open":1842,"high":2283,"low":1198,"close":1866,"change":1577,"percent_change":1565,"volume":2387,"transactions":9,"vwap":1866},"2025-06-25",1124700,{"date":2389,"open":1794,"high":1877,"low":1211,"close":1842,"change":2005,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1842},"2025-06-24",2.97,2094500,{"date":2393,"open":1237,"high":1780,"low":1634,"close":1219,"change":2159,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1219},"2025-06-23",3.43,1201400,{"date":2397,"open":2398,"high":1675,"low":2399,"close":2400,"change":653,"percent_change":831,"volume":2401,"transactions":9,"vwap":2400},"2025-06-20",16.72,16.45,16.63,1125400,{"date":2403,"open":1715,"high":1689,"low":2399,"close":2404,"change":1685,"percent_change":1269,"volume":2405,"transactions":9,"vwap":2404},"2025-06-18",16.59,1072300,{"date":2407,"open":96,"high":2408,"low":2409,"close":1715,"change":695,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1715},"2025-06-17",16.805,16.445,-1.02,827982,{"date":2413,"open":1641,"high":1646,"low":1641,"close":1703,"change":138,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1703},"2025-06-16",4.1,905900,{"date":2417,"open":2418,"high":1683,"low":2419,"close":2420,"change":259,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-13",16.49,15.94,16.08,-3.71,932400,{"date":2424,"open":1226,"high":1659,"low":1226,"close":2425,"change":1462,"percent_change":108,"volume":2426,"transactions":9,"vwap":2425},"2025-06-12",16.7,636500,{"date":2428,"open":2429,"high":2429,"low":1640,"close":2430,"change":922,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-11",16.94,16.69,-0.89,742400,{"date":2434,"open":1709,"high":1775,"low":1682,"close":1714,"change":1462,"percent_change":108,"volume":2435,"transactions":9,"vwap":1714},"2025-06-10",960300,{"date":2437,"open":1703,"high":1709,"low":2438,"close":2439,"change":1115,"percent_change":1515,"volume":2440,"transactions":9,"vwap":2439},"2025-06-09",16.66,16.83,981300,{"date":2442,"open":1705,"high":2438,"low":2443,"close":2400,"change":1080,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2400},"2025-06-06",16.47,1.65,773600,{"date":2447,"open":1236,"high":2448,"low":2449,"close":2450,"change":1698,"percent_change":1193,"volume":2451,"transactions":9,"vwap":2450},"2025-06-05",16.53,16.24,16.36,1188300,{"date":2453,"open":2454,"high":2455,"low":1598,"close":1653,"change":1200,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1653},"2025-06-04",16.4,16.58,-1.1,730000,{"date":2459,"open":2460,"high":2443,"low":2461,"close":2454,"change":2462,"percent_change":768,"volume":2463,"transactions":9,"vwap":2454},"2025-06-03",16,15.84,0.41,1047600,{"date":2465,"open":2466,"high":1628,"low":2467,"close":2468,"change":143,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-02",15.66,15.55,15.99,2.04,1258100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1475,"percent_change":808,"volume":2477,"transactions":9,"vwap":2476},"2025-05-30",15.81,15.83,15.52,15.67,1307700,{"date":2479,"open":2480,"high":2481,"low":2473,"close":2482,"change":349,"percent_change":1924,"volume":1726,"transactions":9,"vwap":2482},"2025-05-29",16.25,16.27,15.93,{"date":2484,"open":2480,"high":1236,"low":1599,"close":2485,"change":1207,"percent_change":887,"volume":2486,"transactions":9,"vwap":2485},"2025-05-28",16.12,1076100,{"date":2488,"open":1629,"high":2489,"low":1613,"close":1641,"change":767,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1641},"2025-05-27",16.29,5.46,1678600,{"date":2493,"open":1259,"high":1501,"low":1288,"close":1275,"change":2340,"percent_change":930,"volume":2494,"transactions":9,"vwap":1275},"2025-05-23",1044900,{"date":2496,"open":1502,"high":2420,"low":1629,"close":2461,"change":717,"percent_change":2079,"volume":2497,"transactions":9,"vwap":2461},"2025-05-22",1004600,{"date":2499,"open":2482,"high":2450,"low":2474,"close":2500,"change":1369,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-21",15.9,-1.91,1188500,{"date":2504,"open":1636,"high":1653,"low":2505,"close":2506,"change":358,"percent_change":1369,"volume":2507,"transactions":9,"vwap":2506},"2025-05-20",16.030001,16.21,948400,{"date":2509,"open":2510,"high":2481,"low":2511,"close":2512,"change":653,"percent_change":123,"volume":2513,"transactions":9,"vwap":2512},"2025-05-19",15.97,15.92,16.26,864400,{"date":2515,"open":2512,"high":2516,"low":2517,"close":1653,"change":229,"percent_change":299,"volume":2518,"transactions":9,"vwap":1653},"2025-05-16",16.35,16.19,838700,{"date":2520,"open":2460,"high":2450,"low":2460,"close":1236,"change":2521,"percent_change":2171,"volume":2522,"transactions":9,"vwap":1236},"2025-05-15",0.37,996100,{"date":2524,"open":2525,"high":1593,"low":2511,"close":2510,"change":406,"percent_change":696,"volume":2526,"transactions":9,"vwap":2510},"2025-05-14",16.11,2796300,{"date":2528,"open":1502,"high":1600,"low":2529,"close":1608,"change":128,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1608},"2025-05-13",15.7,2.55,1237400,{"date":2533,"open":1267,"high":1245,"low":1302,"close":2466,"change":1193,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2466},"2025-05-12",5.81,1869500,{"date":2537,"open":1494,"high":1282,"low":2538,"close":1316,"change":1067,"percent_change":508,"volume":2539,"transactions":9,"vwap":1316},"2025-05-09",14.73,760600,{"date":2541,"open":2542,"high":1308,"low":2543,"close":1494,"change":1080,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1494},"2025-05-08",14.76,14.64,1.86,1241000,{"date":2547,"open":1479,"high":2548,"low":2549,"close":1460,"change":517,"percent_change":2006,"volume":2550,"transactions":9,"vwap":1460},"2025-05-07",14.69,14.15,1635000,{"date":2552,"open":1454,"high":1422,"low":1454,"close":1415,"change":1514,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1415},"2025-05-06",1.28,1466500,{"date":2556,"open":2557,"high":2558,"low":2557,"close":1440,"change":1685,"percent_change":1698,"volume":2559,"transactions":9,"vwap":1440},"2025-05-05",13.64,14.16,1458600,{"date":2561,"open":1434,"high":1471,"low":1439,"close":2562,"change":1514,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-02",13.99,1.3,1529800,{"date":2566,"open":2567,"high":1382,"low":2568,"close":2569,"change":1254,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-01",13.32,13.3,13.81,4.94,3164700,{"date":2573,"open":2574,"high":1388,"low":2575,"close":2576,"change":298,"percent_change":2090,"volume":2577,"transactions":9,"vwap":2576},"2025-04-30",14.02,12.96,13.16,4172800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2567,"change":123,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2567},"2025-04-29",12.98,13.35,12.97,1.91,2899500,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":727,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-04-28",12.45,13.09,13.07,4.64,1544800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1698,"percent_change":118,"volume":2598,"transactions":9,"vwap":2597},"2025-04-25",12.35,12.59,12.29,12.49,644200,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2594,"change":707,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2594},"2025-04-24",11.78,12.4,4.48,864500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2462,"percent_change":2234,"volume":2611,"transactions":9,"vwap":2610},"2025-04-23",11.92,12.24,11.71,11.82,1391500,{"date":181,"open":2613,"high":2614,"low":177,"close":2615,"change":654,"percent_change":21,"volume":2616,"transactions":9,"vwap":2615},11.28,11.51,11.41,1101500]