[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPGI":3,"homepage-market-summary":35,"stock-historical-GPGI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPGI","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},"GPGI, Inc.","NYSE",null,"FINANCE SERVICES","GPGI Inc is a diversified holding permanent capital platform designed to acquire, own, and scale high-quality businesses that hold great positions in good industries.","977","Somerset, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0775,0.01,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},12.9,12.49,13.045,12.39,12.05,0.85,7.05,1857265.692758,22816,12.8704,26.78,11.165,2288813.095493708,11.1,1473,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},10.35,1847825,674456073.873427,21.7,"2025-04-22",[187,188,198,208,219,229,240,250,260,271,281,291,301,312,323,331,341,351,362,372,382,393,404,414,423,432,441,449,458,468,477,486,494,503,511,519,527,536,547,557,566,576,586,595,605,615,624,633,642,652,661,671,680,689,697,704,710,716,722,728,737,746,754,763,771,780,788,797,804,812,818,825,832,838,845,851,857,863,872,880,889,898,903,908,915,923,928,934,938,944,949,955,962,967,975,982,987,992,997,1003,1008,1014,1021,1029,1036,1043,1051,1059,1067,1076,1084,1093,1101,1108,1116,1124,1132,1140,1148,1156,1163,1171,1178,1184,1191,1197,1204,1210,1218,1223,1228,1233,1241,1249,1257,1265,1270,1275,1283,1290,1296,1304,1312,1320,1328,1335,1343,1351,1360,1367,1374,1381,1388,1396,1403,1409,1414,1423,1431,1440,1447,1455,1463,1471,1478,1487,1495,1502,1511,1518,1526,1533,1541,1547,1554,1562,1569,1575,1584,1590,1597,1605,1613,1621,1627,1636,1644,1650,1658,1666,1674,1682,1686,1691,1698,1704,1711,1717,1724,1730,1736,1744,1752,1759,1765,1770,1775,1782,1788,1793,1800,1807,1814,1819,1826,1832,1838,1846,1853,1860,1865,1872,1880,1885,1893,1900,1908,1914,1920,1927,1934,1940,1943,1947,1953,1959,1966,1973,1980,1986,1992,1998,2004,2011,2018,2021,2026,2031,2038,2044,2050,2053,2057,2065,2069,2074,2079,2083,2089,2095,2101,2106,2110,2116,2120,2124,2132,2136,2143,2148,2153,2159,2166,2172,2179,2184,2189,2195,2200,2205,2212,2218,2224,2231,2236,2241,2245,2249,2255,2263,2271,2276,2283,2286,2293,2298,2303,2308,2314,2317,2322,2328,2334,2338,2343,2349,2352,2357,2360,2364,2369,2372,2376,2380,2383,2386,2393,2397,2401,2406,2409,2414,2418,2421,2426,2431,2438,2444,2450,2456,2463,2468,2471,2475,2478,2483,2487,2492,2499,2503,2507,2512,2519,2524,2530,2535,2541,2546,2551,2555,2562,2567,2573,2579,2586,2593,2599,2605,2611,2618,2624,2631,2639,2644,2650],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",11.78,12.385,11.545,0.18,1.52,1528520.911466,18864,12.0458,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":25,"volume":205,"transactions":206,"vwap":207},"2026-09-30",11.82,12.0775,11.64,11.87,0.1,2579635.7816,23346,11.8712,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",11.74,12.1,11.49,11.77,0.14,1.2,2348400.100552,22436,11.7868,{"date":220,"open":221,"high":222,"low":31,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",11.44,11.685,11.63,0.02,0.17,1743686.290862,18003,11.4824,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",11.98,12.13,11.585,11.61,-0.32,-2.68,1234161.19185,15135,11.7683,{"date":241,"open":242,"high":243,"low":222,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",11.96,12.156,11.93,-0.11,-0.91,1541349.81837,18202,11.8903,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",12.85,11.94,12.04,-0.56,-4.44,890528.944907,12937,12.0837,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",12.66,12.77,12.315,12.6,0.21,1.69,1061085.044562,13631,12.525,{"date":272,"open":273,"high":274,"low":275,"close":23,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",12.33,12.56,12.03,0.41,3.42,992150.82757,14191,12.4036,{"date":282,"open":283,"high":284,"low":285,"close":231,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",12.36,12.68,11.9,-0.36,-2.92,2460492.535586,19377,12.0423,{"date":292,"open":293,"high":21,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",12.25,11.99,12.34,0.42,3.52,1068720.446347,16881,12.2407,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",12.52,12.58,11.6789,11.92,-0.45,-3.64,1138474.235792,14668,12.0218,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",12.95,13.18,12.1048,12.37,-0.61,-4.7,1121309.634472,16295,12.3029,{"date":324,"open":315,"high":325,"low":284,"close":326,"change":235,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",13.23,12.98,-2.41,1512337.451184,18718,12.9147,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":132,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",13.19,13.45,12.99,13.3,3.1,2184870.460137,23369,13.2432,{"date":342,"open":343,"high":344,"low":345,"close":20,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",13.12,13.5,12.82,-0.47,-3.52,1475067.813552,18543,13.0482,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",13.85,13.945,13.25,13.37,-0.53,-3.81,1704429.702786,23384,13.4282,{"date":363,"open":364,"high":365,"low":344,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",13.69,14.06,13.9,0.27,1.98,1691379.721036,21173,13.8777,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",14.195,13.335,13.63,-0.33,-2.36,3667893.080554,25902,13.7095,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",14.46,14.54,13.7,13.96,-0.29,-2.04,2292019.572694,23406,13.9555,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",13.09,14.38,13.055,14.25,1.16,8.86,2226896.919997,25258,14.0779,{"date":405,"open":406,"high":407,"low":408,"close":395,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",12.92,13.22,12.69,-0.13,-0.98,2538017.826617,24733,12.9234,{"date":415,"open":333,"high":416,"low":417,"close":407,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",13.54,13.11,-0.03,-0.23,2662921.504585,22932,13.2355,{"date":424,"open":425,"high":426,"low":427,"close":355,"change":117,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",13.34,13.58,13.1,-0.08,1950861.445744,20170,13.3241,{"date":433,"open":434,"high":435,"low":355,"close":436,"change":388,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",13.53,13.88,13.26,-2.14,1713352.788965,18134,13.5049,{"date":442,"open":336,"high":364,"low":443,"close":444,"change":445,"percent_change":388,"volume":446,"transactions":447,"vwap":448},"2026-08-26",13.17,13.55,-0.04,1372020.304355,21740,13.5048,{"date":450,"open":355,"high":364,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",12.96,13.59,0.53,4.06,808422.876655,11815,13.5069,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":367,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",12.88,13.065,12.61,13.06,2.11,950341.854012,14259,12.9777,{"date":469,"open":20,"high":470,"low":471,"close":472,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",13.034,12.355,12.79,0,872750.300316,12783,12.7633,{"date":478,"open":451,"high":479,"low":480,"close":472,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",13.28,12.74,-0.27,-2.07,1356317.070996,18273,12.9513,{"date":487,"open":488,"high":333,"low":488,"close":463,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",12.67,0.54,4.31,1616922.013546,21339,12.9401,{"date":495,"open":406,"high":496,"low":497,"close":303,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",13.03,12.48,-0.67,-5.08,1692653.190013,20888,12.6137,{"date":504,"open":505,"high":506,"low":462,"close":333,"change":276,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",12.83,13.21,3.21,1694947.636296,21823,12.8999,{"date":512,"open":252,"high":463,"low":513,"close":514,"change":515,"percent_change":78,"volume":516,"transactions":517,"vwap":518},"2026-08-14",12.55,12.78,-0.14,1028105.639316,14088,12.7467,{"date":520,"open":521,"high":522,"low":406,"close":406,"change":286,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",13.41,13.6,-2.71,992272.504357,13324,13.1107,{"date":528,"open":529,"high":529,"low":530,"close":479,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",14.8,13.16,-0.89,-6.28,1661101.947416,20639,13.4227,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",14.39,14.68,14.08,14.17,-0.18,-1.25,1754563.437127,16937,14.2325,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",14.98,14.24,14.35,-0.64,-4.27,958135.074477,13572,14.4062,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":17,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",15.52,14.71,14.99,0.07,1004850.48883,15057,14.9631,{"date":567,"open":568,"high":569,"low":570,"close":549,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",15.6,15.6425,14.67,-0.24,-1.58,1218778.488032,18028,15.0671,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",15.77,15.05,15.22,-0.4,-2.56,1199597.47686,18382,15.2795,{"date":587,"open":561,"high":588,"low":589,"close":590,"change":25,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",15.785,14.92,15.62,5.75,1529097.183489,18516,15.5744,{"date":596,"open":597,"high":598,"low":479,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",13.72,14.91,14.77,1.57,11.89,1323151.359842,19508,14.5909,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":481,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",13.29,13.661,13.05,13.2,-2,1169075.485505,19104,13.1993,{"date":616,"open":416,"high":387,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",13.15,13.47,0.13,0.97,1496178.048339,17762,13.4191,{"date":625,"open":626,"high":627,"low":325,"close":425,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",14.31,14.87,-1.24,-8.5,1262606.625146,18225,13.581,{"date":634,"open":635,"high":636,"low":597,"close":637,"change":152,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",14.07,14.6,14.58,2.68,1061657.637026,15232,14.3278,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":193,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",14.44,14.7,14.16,14.2,1.28,942939.272864,13079,14.2618,{"date":653,"open":654,"high":655,"low":366,"close":656,"change":657,"percent_change":286,"volume":658,"transactions":659,"vwap":660},"2026-07-24",14.12,14.5,14.02,-0.05,897112.428305,10946,14.1204,{"date":662,"open":663,"high":664,"low":665,"close":635,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",13.86,14.23,13.65,-0.19,-1.33,1578836.55965,15745,13.9554,{"date":672,"open":655,"high":673,"low":398,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",14.85,14.26,-0.44,-2.99,1052518.719269,12056,14.428,{"date":681,"open":682,"high":683,"low":684,"close":645,"change":266,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",14.62,15.04,14.49,1.45,1248252.061795,14438,14.7106,{"date":690,"open":539,"high":691,"low":692,"close":684,"change":693,"percent_change":515,"volume":694,"transactions":695,"vwap":696},"2026-07-20",14.89,14.14,-0.02,1563438.445048,19942,14.579,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":581,"percent_change":236,"volume":703,"transactions":9,"vwap":702},"2026-07-17",14.34,15.07,14.29,14.51,2478300,{"date":705,"open":706,"high":707,"low":655,"close":598,"change":515,"percent_change":708,"volume":709,"transactions":9,"vwap":598},"2026-07-16",14.82,14.965,-0.93,1923100,{"date":711,"open":529,"high":712,"low":713,"close":579,"change":132,"percent_change":714,"volume":715,"transactions":9,"vwap":579},"2026-07-15",15.19,14.52,2.73,815700,{"date":717,"open":384,"high":718,"low":701,"close":719,"change":720,"percent_change":714,"volume":721,"transactions":9,"vwap":719},"2026-07-14",14.73,14.65,0.39,953100,{"date":723,"open":724,"high":560,"low":725,"close":674,"change":377,"percent_change":726,"volume":727,"transactions":9,"vwap":674},"2026-07-13",14.42,14.11,-2.26,1164400,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",14.75,14.885,14.425,14.59,-0.38,-2.54,1105100,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",14.76,15.25,14.461,14.97,0.37,2.53,1642100,{"date":747,"open":748,"high":749,"low":750,"close":636,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":636},"2026-07-08",15.53,15.65,14.155,-1.23,-7.77,2001100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",16.91,17.25,15.8,15.83,-1.17,-6.88,1356200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":127,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-06",16.78,17.33,16.575,17,1.49,1308000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",16.64,17.2,16.37,16.75,0.12,0.72,1189000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":137,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",15.92,16.73,15.58,16.63,4.92,1644300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",15.48,15.97,15.365,15.85,0.31,1.99,1225400,{"date":798,"open":799,"high":800,"low":560,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",15.01,15.54,0.48,3.19,1282500,{"date":805,"open":806,"high":807,"low":701,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",14.36,15.29,15.06,0.58,4.01,4698100,{"date":813,"open":684,"high":814,"low":550,"close":815,"change":816,"percent_change":267,"volume":817,"transactions":9,"vwap":815},"2026-06-25",14.925,14.48,0.24,1328000,{"date":819,"open":820,"high":598,"low":821,"close":550,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":550},"2026-06-24",14.33,14.13,-0.26,-1.79,2262700,{"date":826,"open":646,"high":827,"low":828,"close":655,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":655},"2026-06-23",14.88,14,0.16,1.12,1622300,{"date":833,"open":702,"high":834,"low":835,"close":699,"change":428,"percent_change":836,"volume":837,"transactions":9,"vwap":699},"2026-06-22",14.693,14.175,-0.55,1586600,{"date":839,"open":398,"high":840,"low":841,"close":724,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":724},"2026-06-18",14.74,14.15,0.3,2.12,2079700,{"date":846,"open":847,"high":848,"low":828,"close":654,"change":204,"percent_change":849,"volume":850,"transactions":9,"vwap":654},"2026-06-17",14.19,14.69,0.71,1576500,{"date":852,"open":853,"high":827,"low":854,"close":656,"change":836,"percent_change":855,"volume":856,"transactions":9,"vwap":656},"2026-06-16",14.57,13.95,-3.77,2450700,{"date":858,"open":353,"high":730,"low":859,"close":853,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":853},"2026-06-15",13.68,1.77,13.83,4074200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",12.24,12.94,12.06,12.8,0.64,5.26,2266700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":869,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-11",11.56,12.17,11.3,12.16,5.56,2718100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",11.55,11.84,11.22,11.52,-0.16,-1.37,1690800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",12,12.38,11.425,11.68,-0.21,-1.77,1422400,{"date":899,"open":306,"high":900,"low":901,"close":601,"change":473,"percent_change":473,"volume":902,"transactions":9,"vwap":601},"2026-06-08",12.26,11.775,1448900,{"date":904,"open":24,"high":905,"low":906,"close":601,"change":428,"percent_change":498,"volume":907,"transactions":9,"vwap":601},"2026-06-05",12.35,11.67,1550900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":743,"percent_change":802,"volume":914,"transactions":9,"vwap":913},"2026-06-04",11.8,12.22,11.72,11.97,1286400,{"date":916,"open":917,"high":918,"low":221,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",11.76,11.891,11.6,-0.34,-2.85,1322800,{"date":924,"open":925,"high":900,"low":190,"close":253,"change":17,"percent_change":926,"volume":927,"transactions":9,"vwap":253},"2026-06-02",11.88,0.08,1712600,{"date":929,"open":891,"high":930,"low":931,"close":244,"change":419,"percent_change":932,"volume":933,"transactions":9,"vwap":244},"2026-06-01",12.44,11.65,-1.89,2378800,{"date":935,"open":875,"high":892,"low":285,"close":877,"change":225,"percent_change":936,"volume":937,"transactions":9,"vwap":877},"2026-05-29",1.42,2712200,{"date":939,"open":877,"high":940,"low":917,"close":294,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":294},"2026-05-28",12.235,-0.28,-2.28,1593200,{"date":945,"open":265,"high":345,"low":900,"close":946,"change":377,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-27",12.27,-2.62,2091300,{"date":950,"open":951,"high":952,"low":953,"close":265,"change":193,"percent_change":685,"volume":954,"transactions":9,"vwap":265},"2026-05-26",12.46,13.07,12.4,2097400,{"date":956,"open":190,"high":957,"low":917,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",12.438,12.42,0.46,3.85,1916600,{"date":963,"open":964,"high":231,"low":882,"close":242,"change":657,"percent_change":965,"volume":966,"transactions":9,"vwap":242},"2026-05-21",11.7,-0.42,1993200,{"date":968,"open":885,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",12.18,11.385,12.01,0.44,3.8,2521900,{"date":976,"open":891,"high":977,"low":978,"close":979,"change":346,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-19",12.035,11.54,11.57,-3.9,3391000,{"date":983,"open":930,"high":345,"low":891,"close":254,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":254},"2026-05-18",-0.06,-0.5,1825800,{"date":988,"open":284,"high":284,"low":989,"close":211,"change":235,"percent_change":990,"volume":991,"transactions":9,"vwap":211},"2026-05-15",12.015,-2.58,1640200,{"date":993,"open":211,"high":314,"low":211,"close":958,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":958},"2026-05-14",0.29,2.39,2686800,{"date":998,"open":868,"high":335,"low":999,"close":232,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":232},"2026-05-13",12.0050001,-0.69,-5.38,3372900,{"date":1004,"open":333,"high":336,"low":1005,"close":345,"change":985,"percent_change":1006,"volume":1007,"transactions":9,"vwap":345},"2026-05-12",12.555,-3.75,3440200,{"date":1009,"open":386,"high":1010,"low":355,"close":1011,"change":255,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",14.09,13.32,-4.03,5095100,{"date":1015,"open":868,"high":1016,"low":1017,"close":435,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":435},"2026-05-08",13.98,12.31,0.94,7.26,8129500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":866,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":866},"2026-05-07",13.325,14.61,12.07,-4.52,-25.89,16474900,{"date":1030,"open":768,"high":1031,"low":1032,"close":1033,"change":137,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-06",17.96,16.71,17.46,4.68,3274200,{"date":1037,"open":1038,"high":783,"low":791,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-05",16.18,16.68,0.75,4.71,2345900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":994,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-04",15.68,16.2,15.585,15.93,1.85,2436000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":266,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",15.45,15.75,15.21,15.64,1.36,2453900,{"date":1060,"open":1061,"high":1062,"low":635,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-30",14.18,15.69,15.43,1.03,7.15,4802300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",15,15.135,14.32,14.4,-0.65,-4.32,3372400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":579,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":579},"2026-04-28",15.84,15.94,14.9,-0.84,-5.29,3477900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",16.02,16.5,15.73,15.89,-0.17,-1.06,3247000,{"date":1094,"open":775,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-24",16.41,15.56,16.059999,-0.3,-1.83,2629800,{"date":1102,"open":1103,"high":1104,"low":790,"close":1105,"change":829,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",16.11,16.52,16.36,0.99,4208900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1046,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1046},"2026-04-22",16.4,16.631,15.81,-0.07,-0.43,4179500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":675,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",16.92,16.96,16.19,16.27,-2.63,3599200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1032,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1032},"2026-04-20",16.77,17.1,16.3,-0.41,-2.39,3139600,{"date":1133,"open":1134,"high":1135,"low":1120,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",16.59,17.22,17.12,0.79,4.84,3754000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":409,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",16.61,16.74,16.040001,16.33,-0.79,2755900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":235,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",16.81,17.030001,16.21,16.46,-1.91,3078400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":765,"change":720,"percent_change":1161,"volume":1162,"transactions":9,"vwap":765},"2026-04-14",16.6,17.11,16.465,2.38,3460500,{"date":1164,"open":1165,"high":1166,"low":782,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",15.96,16.43,16.39,0.2,1.24,2495600,{"date":1172,"open":1173,"high":1032,"low":1174,"close":1120,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1120},"2026-04-10",16.45,16.030001,-0.2,-1.22,2614200,{"date":1179,"open":1032,"high":1119,"low":1180,"close":1167,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1167},"2026-04-09",16.26,-0.49,-2.9,2963500,{"date":1185,"open":1153,"high":1186,"low":1153,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",17.58,16.88,0.7,4.33,3439600,{"date":1192,"open":1193,"high":1194,"low":790,"close":1038,"change":78,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1038},"2026-04-07",17.13,17.44,-6.26,4415700,{"date":1198,"open":1159,"high":1199,"low":1200,"close":1201,"change":245,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-06",17.48,16.93,17.26,-0.63,3842800,{"date":1205,"open":1121,"high":1206,"low":1152,"close":1207,"change":994,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-02",17.39,17.37,1.7,2552300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":693,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-01",17.32,17.6,16.87,17.08,-0.12,2553800,{"date":1219,"open":1173,"high":1220,"low":1221,"close":1127,"change":72,"percent_change":878,"volume":1222,"transactions":9,"vwap":1127},"2026-03-31",17.17,16.22,3904000,{"date":1224,"open":1180,"high":1225,"low":1078,"close":1046,"change":214,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1046},"2026-03-30",16.54,0.87,3078200,{"date":1229,"open":1230,"high":774,"low":1174,"close":1097,"change":543,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1097},"2026-03-27",17.049999,-7.22,3479300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":760,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-26",18.17,18.46,17.175,17.31,-6.33,3043500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":112,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-25",18.53,18.83,18.35,18.48,0.33,3293900,{"date":1250,"open":1206,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-24",18.49,17.07,18.42,0.77,4.36,5726300,{"date":1258,"open":1259,"high":1260,"low":774,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",17.34,17.86,17.65,0.59,3.46,5901200,{"date":1266,"open":1194,"high":1267,"low":1150,"close":1268,"change":419,"percent_change":667,"volume":1269,"transactions":9,"vwap":1268},"2026-03-20",17.525,17.059999,31616100,{"date":1271,"open":1212,"high":1272,"low":768,"close":1273,"change":307,"percent_change":735,"volume":1274,"transactions":9,"vwap":1273},"2026-03-19",17.5,17.29,6030300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":959,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-18",17.69,18.19,17.61,17.74,2.66,7037700,{"date":1284,"open":1285,"high":1212,"low":1039,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-17",16.95,17.28,0.45,2.67,5546400,{"date":1291,"open":1187,"high":1292,"low":1142,"close":1293,"change":147,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-16",17.255,16.83,1.94,5290700,{"date":1297,"open":1298,"high":1299,"low":1095,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-13",17.68,17.915,16.51,-1.04,-5.93,7129900,{"date":1305,"open":1306,"high":1307,"low":1193,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",18.79,19.02,17.55,-2.19,-11.09,11354600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1113,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-11",19.64,20.049999,18.93,19.74,-0.35,3694800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1081,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",20.53,20.66,19.75,19.81,-4.07,3809200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":147,"percent_change":600,"volume":1334,"transactions":9,"vwap":1333},"2026-03-09",20.33,21.11,20.13,20.65,4851200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1330,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1330},"2026-03-06",22,22.135,20.11,-2.69,-11.69,3820000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":389,"volume":1350,"transactions":9,"vwap":1348},"2026-03-05",23.15,23.62,22.68,23.02,-0.48,5215500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-04",22.39,23.67,22.040001,23.5,1.39,6.29,3576200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1114,"percent_change":1154,"volume":1366,"transactions":9,"vwap":1365},"2026-03-03",21.89,22.46,21.2,22.11,3086300,{"date":1368,"open":1369,"high":1370,"low":1337,"close":1371,"change":1372,"percent_change":132,"volume":1373,"transactions":9,"vwap":1371},"2026-03-02",22.22,23.059999,22.54,0.09,3030500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":498,"percent_change":1182,"volume":1380,"transactions":9,"vwap":1379},"2026-02-27",22.61,23.285,21.9,22.45,4791100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1372,"percent_change":720,"volume":1387,"transactions":9,"vwap":1386},"2026-02-26",23.27,24.02,22.14,23.12,6744100,{"date":1389,"open":1390,"high":1391,"low":1371,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-25",22.93,23.7,23.030001,0.34,1.5,4092000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":204,"percent_change":972,"volume":1402,"transactions":9,"vwap":1401},"2026-02-24",22.87,22.91,22.055,22.69,2908800,{"date":1404,"open":1405,"high":1399,"low":1406,"close":1407,"change":941,"percent_change":1176,"volume":1408,"transactions":9,"vwap":1407},"2026-02-23",22.67,22.15,22.59,2859800,{"date":1410,"open":1411,"high":1386,"low":1411,"close":1398,"change":157,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1398},"2026-02-20",22.53,1.55,2024200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-19",23.35,23.66,22.17,22.52,-0.99,-4.21,2489500,{"date":1424,"open":1356,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-18",24.3,23.44,23.51,-0.6,-2.49,2383400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-17",24.51,24.73,23.69,24.11,-0.52,-2.11,1928100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":984,"percent_change":571,"volume":1446,"transactions":9,"vwap":1445},"2026-02-13",24.65,25.12,24.21,24.63,2164300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":388,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-12",24.9,25.66,24.23,24.69,-1.16,1792400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":619,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-11",25.17,25.28,24.42,24.98,0.52,2177600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":346,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-10",25.5,25.65,24.81,24.85,-1.86,1993300,{"date":1472,"open":1433,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":297,"volume":1477,"transactions":9,"vwap":1475},"2026-02-09",25.49,24,25.32,0.86,1790900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-06",23.61,25.25,23.505,24.46,1.41,6.12,2737300,{"date":1488,"open":1337,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-05",23.08,21.79,23.049999,0.91,4.11,2791600,{"date":1496,"open":1497,"high":1480,"low":1498,"close":1385,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1385},"2026-02-04",23.46,21.6,-1.39,-5.91,2296600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-03",24.55,24.82,23.125,23.53,-0.54,-2.24,2304000,{"date":1512,"open":1383,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":843,"volume":1517,"transactions":9,"vwap":1515},"2026-02-02",24.34,23,24.07,0.5,1765600,{"date":1519,"open":1520,"high":1459,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-30",24.16,22.88,23.57,-0.7,-2.88,2078700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":816,"percent_change":51,"volume":1532,"transactions":9,"vwap":1531},"2026-01-29",24.31,24.4,23.6,24.27,1547400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":346,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-28",24.92,25.15,23.94,24.030001,-1.92,1930400,{"date":1542,"open":1543,"high":1536,"low":1544,"close":1545,"change":920,"percent_change":887,"volume":1546,"transactions":9,"vwap":1545},"2026-01-27",25.14,24.13,24.5,1578800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":895,"percent_change":1081,"volume":1553,"transactions":9,"vwap":1552},"2026-01-26",25.11,25.315,24.49,24.84,1453100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":581,"volume":1561,"transactions":9,"vwap":1559},"2026-01-23",25.059999,25.93,24.09,25.049999,-0.1,847900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1536,"change":357,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1536},"2026-01-22",24.7,25.98,24.56,-2.06,2595200,{"date":1570,"open":1571,"high":1572,"low":1460,"close":1573,"change":235,"percent_change":751,"volume":1574,"transactions":9,"vwap":1573},"2026-01-21",26.040001,26.5,25.68,2563100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-20",24.87,26.32,24.28,26,0.88,3.5,4665500,{"date":1585,"open":1481,"high":1586,"low":1587,"close":1443,"change":409,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1443},"2026-01-16",25.95,24.877,-0.51,2513000,{"date":1591,"open":1592,"high":1593,"low":1427,"close":1481,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1481},"2026-01-15",23.74,25.51,1.84,7.86,9104100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":368,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-14",21.19,23.71,21.145,23.41,9.24,4067100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":869,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-13",20.62,21.615,20.55,21.43,3.08,1543400,{"date":1614,"open":1615,"high":1379,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-12",21.75,20.15,20.79,-1.38,-6.22,1680500,{"date":1622,"open":1615,"high":1530,"low":1623,"close":1418,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1418},"2026-01-09",21.67,0.76,3.55,1662800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-08",19.61,21.45,19.515,21.41,1.75,8.9,1874500,{"date":1637,"open":1325,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-07",20.08,19.32,19.66,-0.22,-1.11,759600,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":58,"percent_change":744,"volume":1649,"transactions":9,"vwap":1648},"2026-01-06",19.1,19.92,19.88,769200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":778,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-05",18.69,19.43,18.635,19.39,3.86,909600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":318,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-02",19.41,19.585,18.38,18.67,-3.16,975900,{"date":1667,"open":1655,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-31",19.52,19.13,19.28,0.05,0.26,1166300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":886,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-30",19.37,19.44,19.16,19.23,-0.83,402200,{"date":1683,"open":1677,"high":1640,"low":1684,"close":1655,"change":409,"percent_change":498,"volume":1685,"transactions":9,"vwap":1655},"2025-12-29",19.19,405600,{"date":1687,"open":1629,"high":1688,"low":1689,"close":1668,"change":473,"percent_change":473,"volume":1690,"transactions":9,"vwap":1668},"2025-12-26",19.729,19.35,463300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1668,"change":619,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1668},"2025-12-24",19.42,19.6,19.325,0.67,314800,{"date":1699,"open":1700,"high":1701,"low":1307,"close":1655,"change":1702,"percent_change":137,"volume":1703,"transactions":9,"vwap":1655},"2025-12-23",19.24,19.485,0.15,928600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1700,"change":920,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1700},"2025-12-22",19.68,19.69,19.18,-1.74,588100,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1372,"percent_change":959,"volume":1716,"transactions":9,"vwap":1715},"2025-12-19",19.5,20.01,19.58,4592800,{"date":1718,"open":1715,"high":1647,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-18",19.45,19.49,0.19,0.98,1149400,{"date":1725,"open":1668,"high":1726,"low":1708,"close":1727,"change":419,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-17",19.78,19.3,-1.18,1123900,{"date":1731,"open":1732,"high":1733,"low":1670,"close":1734,"change":245,"percent_change":255,"volume":1735,"transactions":9,"vwap":1734},"2025-12-16",19.8,20.094999,19.53,1149900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1314,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1314},"2025-12-15",20.19,20.27,19.59,-0.58,-2.87,1407900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1176,"volume":1751,"transactions":9,"vwap":1749},"2025-12-12",20.39,21.040001,20.040001,20.22,-0.25,860000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1168,"percent_change":1106,"volume":1758,"transactions":9,"vwap":1757},"2025-12-11",20.25,20.76,20.09,20.47,748500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1739,"change":445,"percent_change":1175,"volume":1764,"transactions":9,"vwap":1739},"2025-12-10",20.3,20.585,19.755,1107000,{"date":1766,"open":1767,"high":1607,"low":1767,"close":1768,"change":657,"percent_change":1750,"volume":1769,"transactions":9,"vwap":1768},"2025-12-09",20.24,20.31,756200,{"date":1771,"open":1772,"high":1772,"low":1768,"close":1773,"change":1090,"percent_change":1680,"volume":1774,"transactions":9,"vwap":1773},"2025-12-08",20.87,20.36,833500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1322,"change":214,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1322},"2025-12-05",20.44,20.75,20.087999,0.69,708000,{"date":1783,"open":1324,"high":1784,"low":1317,"close":1746,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1746},"2025-12-04",20.455,0.62,3.14,730500,{"date":1789,"open":1324,"high":1790,"low":1734,"close":1791,"change":657,"percent_change":1750,"volume":1792,"transactions":9,"vwap":1791},"2025-12-03",19.985,19.77,748900,{"date":1794,"open":1795,"high":1796,"low":1713,"close":1797,"change":367,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-02",19.62,20.295,19.82,1.38,986600,{"date":1801,"open":1660,"high":1802,"low":1803,"close":1804,"change":235,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-01",19.67,19.26,19.55,-1.61,690000,{"date":1808,"open":1668,"high":1809,"low":1810,"close":1811,"change":132,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-28",19.905,19.27,19.87,2.05,348900,{"date":1815,"open":1677,"high":1797,"low":1816,"close":1817,"change":1113,"percent_change":286,"volume":1818,"transactions":9,"vwap":1817},"2025-11-26",19.38,19.47,1132100,{"date":1820,"open":1821,"high":1740,"low":1822,"close":1823,"change":1516,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-25",19.08,18.84,19.54,2.63,1187400,{"date":1827,"open":1662,"high":1828,"low":1031,"close":1829,"change":1476,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-24",19.14,19.040001,4.73,1082200,{"date":1833,"open":1834,"high":1243,"low":1835,"close":1836,"change":445,"percent_change":1641,"volume":1837,"transactions":9,"vwap":1836},"2025-11-21",18.32,17.8,18.18,887100,{"date":1839,"open":1660,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-20",19.79,18.16,18.22,-0.81,-4.26,790800,{"date":1847,"open":1848,"high":1653,"low":1849,"close":1850,"change":1851,"percent_change":1154,"volume":1852,"transactions":9,"vwap":1850},"2025-11-19",19.22,18.71,19.030001,-0.37,914200,{"date":1854,"open":1855,"high":1856,"low":1306,"close":1857,"change":147,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-18",19,19.609,19.4,1.68,866400,{"date":1861,"open":1738,"high":1757,"low":1862,"close":1821,"change":667,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1821},"2025-11-17",18.9,-6.52,1381400,{"date":1866,"open":1700,"high":1867,"low":1700,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-14",20.67,20.41,0.55,2.77,1001700,{"date":1873,"open":1874,"high":1599,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-13",21.030001,19.85,19.86,-1.27,-6.01,949000,{"date":1881,"open":1364,"high":1882,"low":1778,"close":1883,"change":794,"percent_change":769,"volume":1884,"transactions":9,"vwap":1883},"2025-11-12",21.4,21.13,1210300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":666,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-11",20.89,21.245,20.42,20.82,-0.9,1325700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":794,"percent_change":1394,"volume":1899,"transactions":9,"vwap":1898},"2025-11-10",20.88,21.27,20.73,21.01,684400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1181,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-07",21.08,21.195,20.565,20.7,-2.31,881900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1599,"change":531,"percent_change":1012,"volume":1913,"transactions":9,"vwap":1599},"2025-11-06",22.28,22.55,21.07,978900,{"date":1915,"open":1916,"high":1379,"low":1916,"close":1917,"change":1018,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-05",21.14,22.08,4.45,2037100,{"date":1921,"open":1922,"high":1923,"low":1875,"close":1916,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1916},"2025-11-04",20.48,22.3,0.6,2.92,2115600,{"date":1928,"open":1929,"high":30,"low":1930,"close":1931,"change":1932,"percent_change":277,"volume":1933,"transactions":9,"vwap":1931},"2025-11-03",23.01,19.65,20.54,0.68,5203800,{"date":1935,"open":1640,"high":1936,"low":1937,"close":1876,"change":994,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1876},"2025-10-31",19.935,19.57,1.48,444600,{"date":1941,"open":1876,"high":1748,"low":1653,"close":1937,"change":419,"percent_change":1453,"volume":1942,"transactions":9,"vwap":1937},"2025-10-30",353700,{"date":1944,"open":1746,"high":1945,"low":1715,"close":1732,"change":1081,"percent_change":1326,"volume":1946,"transactions":9,"vwap":1732},"2025-10-29",20.743,299200,{"date":1948,"open":1949,"high":1333,"low":1756,"close":1950,"change":296,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-28",20.29,20.64,2.08,388400,{"date":1954,"open":1905,"high":1955,"low":1956,"close":1749,"change":1851,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1749},"2025-10-27",20.96,20.1,-1.8,514500,{"date":1960,"open":1887,"high":1961,"low":1962,"close":1963,"change":418,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-24",21.155,20.58,20.59,-0.15,289200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1607,"change":72,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1607},"2025-10-23",19.94,20.74,19.63,4.56,377300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":473,"percent_change":473,"volume":1979,"transactions":9,"vwap":1978},"2025-10-22",19.73,19.99,19.29,19.72,437600,{"date":1981,"open":1791,"high":1982,"low":1983,"close":1978,"change":571,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1978},"2025-10-21",20.185,19.56,-1.2,343300,{"date":1987,"open":1317,"high":1988,"low":1823,"close":1989,"change":1990,"percent_change":1594,"volume":1991,"transactions":9,"vwap":1989},"2025-10-20",20.14,19.96,0.36,544400,{"date":1993,"open":1994,"high":1975,"low":1995,"close":1694,"change":829,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1694},"2025-10-17",19.36,19.065001,0.82,521800,{"date":1999,"open":2000,"high":2000,"low":1653,"close":1677,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1677},"2025-10-16",20.52,-1.05,-5.12,547300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1168,"volume":2010,"transactions":9,"vwap":2008},"2025-10-15",20.69,20.885,20.49,0.04,564700,{"date":2012,"open":1802,"high":2013,"low":1631,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-14",20.508,20.45,0.57,2.87,461100,{"date":2019,"open":1648,"high":1988,"low":1694,"close":1648,"change":1247,"percent_change":267,"volume":2020,"transactions":9,"vwap":1648},"2025-10-13",609100,{"date":2022,"open":1875,"high":2014,"low":1677,"close":1804,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1804},"2025-10-10",-0.75,-3.69,605000,{"date":2027,"open":1768,"high":2028,"low":1325,"close":1761,"change":428,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1761},"2025-10-09",20.37,-0.39,1404300,{"date":2032,"open":2033,"high":2034,"low":1339,"close":2035,"change":193,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-08",20.4,20.525,20.38,0.89,469400,{"date":2039,"open":2040,"high":1739,"low":1797,"close":2041,"change":132,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-07",19.91,20.2,2.02,591000,{"date":2045,"open":1755,"high":1772,"low":2046,"close":1732,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1732},"2025-10-06",19.71,-0.57,-2.8,793200,{"date":2051,"open":2041,"high":1778,"low":2041,"close":2028,"change":418,"percent_change":1964,"volume":2052,"transactions":9,"vwap":2028},"2025-10-03",382000,{"date":2054,"open":1754,"high":2055,"low":1714,"close":2033,"change":157,"percent_change":1633,"volume":2056,"transactions":9,"vwap":2033},"2025-10-02",20.57,608900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1315,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1315},"2025-10-01",20.61,20.83,19.89,-0.77,-3.7,846800,{"date":2066,"open":2060,"high":2067,"low":2000,"close":1890,"change":418,"percent_change":515,"volume":2068,"transactions":9,"vwap":1890},"2025-09-30",20.93,1091900,{"date":2070,"open":1887,"high":2071,"low":2059,"close":2072,"change":1702,"percent_change":778,"volume":2073,"transactions":9,"vwap":2072},"2025-09-29",21,20.85,1038000,{"date":2075,"open":2076,"high":2072,"low":1616,"close":1905,"change":720,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1905},"2025-09-26",20.21,1.92,599800,{"date":2080,"open":1875,"high":1868,"low":1795,"close":1768,"change":367,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1768},"2025-09-25",1.35,680000,{"date":2084,"open":2035,"high":1867,"low":2085,"close":1748,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1748},"2025-09-24",20.030001,-0.31,-1.52,797000,{"date":2090,"open":2091,"high":2092,"low":1738,"close":2093,"change":1372,"percent_change":972,"volume":2094,"transactions":9,"vwap":2093},"2025-09-23",20.46,20.86,20.35,629400,{"date":2096,"open":2097,"high":1962,"low":1795,"close":2098,"change":58,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-22",19.76,20.26,2.48,1015100,{"date":2102,"open":1988,"high":2103,"low":1930,"close":1791,"change":1851,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1791},"2025-09-19",20.32,-1.84,2416500,{"date":2107,"open":1726,"high":1773,"low":1694,"close":1988,"change":1516,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1988},"2025-09-18",2.55,1211100,{"date":2111,"open":1655,"high":2112,"low":1679,"close":1314,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1314},"2025-09-17",19.815,0.23,1.18,675500,{"date":2117,"open":2118,"high":1640,"low":1679,"close":1660,"change":245,"percent_change":255,"volume":2119,"transactions":9,"vwap":1660},"2025-09-16",19.48,903000,{"date":2121,"open":2118,"high":1715,"low":2122,"close":1668,"change":926,"percent_change":276,"volume":2123,"transactions":9,"vwap":1668},"2025-09-15",19.135,694100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1677,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1677},"2025-09-12",19.21,19.645,19.2,0.22,1.14,700900,{"date":2133,"open":1816,"high":1937,"low":2134,"close":1848,"change":418,"percent_change":886,"volume":2135,"transactions":9,"vwap":1848},"2025-09-11",19.17,3648300,{"date":2137,"open":2138,"high":1817,"low":2139,"close":2140,"change":1393,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-10",18.94,17.95,19.25,1.8,1122900,{"date":2144,"open":1700,"high":1670,"low":1822,"close":2145,"change":1181,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-09",18.91,-2.53,720700,{"date":2149,"open":1652,"high":1660,"low":2150,"close":1857,"change":72,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1857},"2025-09-08",18.64,4.86,654600,{"date":2154,"open":1652,"high":2155,"low":2156,"close":2157,"change":984,"percent_change":235,"volume":2158,"transactions":9,"vwap":2157},"2025-09-05",18.97,18.21,18.5,669300,{"date":2160,"open":1821,"high":2161,"low":2162,"close":2163,"change":286,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-04",19.175,18.45,18.56,-1.9,535900,{"date":2167,"open":2155,"high":2168,"low":2169,"close":2170,"change":984,"percent_change":235,"volume":2171,"transactions":9,"vwap":2170},"2025-09-03",19.15,18.625,18.92,805800,{"date":2173,"open":2174,"high":1803,"low":2175,"close":2176,"change":515,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-02",18.73,18.517,18.98,-0.73,824200,{"date":2180,"open":2097,"high":2097,"low":2170,"close":2181,"change":1202,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-29",19.12,-3.19,874700,{"date":2185,"open":2186,"high":1988,"low":1978,"close":1324,"change":2187,"percent_change":357,"volume":2188,"transactions":9,"vwap":1324},"2025-08-28",19.97,-0.105,997600,{"date":2190,"open":1802,"high":2191,"low":1850,"close":2192,"change":2193,"percent_change":1247,"volume":2194,"transactions":9,"vwap":2192},"2025-08-27",19.9,19.855,0.065,868100,{"date":2196,"open":1795,"high":2197,"low":2198,"close":1840,"change":214,"percent_change":849,"volume":2199,"transactions":9,"vwap":1840},"2025-08-26",19.83,19.525,1480600,{"date":2201,"open":1706,"high":2202,"low":1629,"close":1930,"change":666,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1930},"2025-08-25",19.95,-0.96,301200,{"date":2206,"open":1994,"high":2207,"low":2140,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-22",20.02,19.84,0.56,2.9,1898700,{"date":2213,"open":2155,"high":2214,"low":2215,"close":1670,"change":1672,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1670},"2025-08-21",19.33,18.81,1.37,1501400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1307,"change":1996,"percent_change":2223,"volume":1546,"transactions":9,"vwap":1307},"2025-08-20",17.47,19.049999,17.45,4.51,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1508,"percent_change":1524,"volume":2230,"transactions":9,"vwap":2229},"2025-08-19",18.74,18.87,18.14,18.2,911100,{"date":2232,"open":2233,"high":1855,"low":1849,"close":2226,"change":225,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2226},"2025-08-18",18.82,0.92,741800,{"date":2237,"open":1810,"high":2118,"low":2238,"close":2239,"change":2240,"percent_change":1026,"volume":2194,"transactions":9,"vwap":2239},"2025-08-15",18.371,18.57,-0.88,{"date":2242,"open":1848,"high":1694,"low":2138,"close":1719,"change":193,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1719},"2025-08-14",0.93,1316900,{"date":2246,"open":1855,"high":1689,"low":2247,"close":1810,"change":1287,"percent_change":995,"volume":2248,"transactions":9,"vwap":1810},"2025-08-13",18.76,1412100,{"date":2250,"open":2251,"high":2252,"low":1835,"close":2233,"change":1476,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2233},"2025-08-12",18.040001,18.945,4.79,1445700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1031,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1031},"2025-08-11",17.94,18,17.57,0.43,2.45,1413700,{"date":2264,"open":2265,"high":2266,"low":1069,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-08",15.46,17.54,17.53,3.13,21.74,4119100,{"date":2272,"open":655,"high":702,"low":2273,"close":1072,"change":2274,"percent_change":266,"volume":2275,"transactions":9,"vwap":1072},"2025-08-07",14.05,0.03,617900,{"date":2277,"open":2278,"high":2279,"low":1010,"close":2280,"change":2113,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-06",14.21,14.45,14.37,1.63,564200,{"date":2284,"open":664,"high":664,"low":2285,"close":692,"change":117,"percent_change":1113,"volume":2282,"transactions":9,"vwap":692},"2025-08-05",13.94,{"date":2287,"open":2288,"high":2289,"low":2290,"close":841,"change":2291,"percent_change":2042,"volume":2292,"transactions":9,"vwap":841},"2025-08-04",14.04,14.22,13.92,0.28,795500,{"date":2294,"open":828,"high":2295,"low":859,"close":2296,"change":920,"percent_change":1130,"volume":2297,"transactions":9,"vwap":2296},"2025-08-01",14.055,13.87,939200,{"date":2299,"open":2300,"high":674,"low":2301,"close":2278,"change":743,"percent_change":1288,"volume":2302,"transactions":9,"vwap":2278},"2025-07-31",13.84,13.805,1153900,{"date":2304,"open":2305,"high":2288,"low":2306,"close":2300,"change":2009,"percent_change":994,"volume":2307,"transactions":9,"vwap":2300},"2025-07-30",13.82,13.79,765300,{"date":2309,"open":2310,"high":644,"low":2306,"close":2311,"change":1181,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-29",14.41,13.8,-3.43,708600,{"date":2315,"open":820,"high":702,"low":647,"close":701,"change":17,"percent_change":562,"volume":2316,"transactions":9,"vwap":701},"2025-07-28",1052900,{"date":2318,"open":385,"high":2319,"low":550,"close":2320,"change":822,"percent_change":823,"volume":2321,"transactions":9,"vwap":2320},"2025-07-25",14.78,14.28,652000,{"date":2323,"open":2324,"high":2324,"low":2325,"close":385,"change":1098,"percent_change":2326,"volume":2327,"transactions":9,"vwap":385},"2025-07-24",14.83,14.53,-2.02,450200,{"date":2329,"open":853,"high":2330,"low":702,"close":2331,"change":794,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-23",14.905,14.84,2.13,564600,{"date":2335,"open":742,"high":549,"low":713,"close":2325,"change":1588,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2325},"2025-07-22",-3.39,764700,{"date":2339,"open":742,"high":2340,"low":2341,"close":683,"change":1372,"percent_change":1924,"volume":2342,"transactions":9,"vwap":683},"2025-07-21",15.08,14.785,798400,{"date":2344,"open":2345,"high":2346,"low":2324,"close":2347,"change":418,"percent_change":1175,"volume":2348,"transactions":9,"vwap":2347},"2025-07-18",15.14,15.2,14.95,432900,{"date":2350,"open":637,"high":2340,"low":637,"close":549,"change":720,"percent_change":1288,"volume":2351,"transactions":9,"vwap":549},"2025-07-17",684300,{"date":2353,"open":551,"high":2354,"low":2320,"close":733,"change":794,"percent_change":2355,"volume":2356,"transactions":9,"vwap":733},"2025-07-16",14.63,2.17,711500,{"date":2358,"open":396,"high":384,"low":664,"close":2320,"change":1113,"percent_change":1181,"volume":2359,"transactions":9,"vwap":2320},"2025-07-15",456400,{"date":2361,"open":2289,"high":2362,"low":692,"close":551,"change":214,"percent_change":1106,"volume":2363,"transactions":9,"vwap":551},"2025-07-14",14.43,295600,{"date":2365,"open":2366,"high":2366,"low":692,"close":2278,"change":1318,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2278},"2025-07-11",14.56,-2.4,319800,{"date":2370,"open":384,"high":637,"low":1071,"close":2366,"change":1372,"percent_change":1785,"volume":2371,"transactions":9,"vwap":2366},"2025-07-10",313500,{"date":2373,"open":655,"high":385,"low":835,"close":2374,"change":2274,"percent_change":266,"volume":2375,"transactions":9,"vwap":2374},"2025-07-09",14.47,526400,{"date":2377,"open":1080,"high":579,"low":396,"close":644,"change":581,"percent_change":2378,"volume":2379,"transactions":9,"vwap":644},"2025-07-08",-2.7,823800,{"date":2381,"open":2319,"high":2382,"low":637,"close":2331,"change":117,"percent_change":1113,"volume":796,"transactions":9,"vwap":2331},"2025-07-07",15.1,{"date":2384,"open":718,"high":589,"low":2354,"close":673,"change":2129,"percent_change":1394,"volume":2385,"transactions":9,"vwap":673},"2025-07-03",462000,{"date":2387,"open":635,"high":2388,"low":2389,"close":2354,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2354},"2025-07-02",14.79,14.01,0.61,4.35,729700,{"date":2394,"open":365,"high":541,"low":2395,"close":656,"change":1113,"percent_change":985,"volume":2396,"transactions":9,"vwap":656},"2025-07-01",13.855,534600,{"date":2398,"open":664,"high":699,"low":2399,"close":1010,"change":428,"percent_change":255,"volume":2400,"transactions":9,"vwap":1010},"2025-06-30",13.975,1017000,{"date":2402,"open":701,"high":2403,"low":2389,"close":541,"change":886,"percent_change":2404,"volume":2405,"transactions":9,"vwap":541},"2025-06-27",14.555,-1.12,3885800,{"date":2407,"open":2280,"high":713,"low":2320,"close":820,"change":112,"percent_change":296,"volume":2408,"transactions":9,"vwap":820},"2025-06-26",424600,{"date":2410,"open":815,"high":1024,"low":550,"close":2411,"change":666,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-25",14.27,-1.31,607000,{"date":2415,"open":1061,"high":2416,"low":365,"close":384,"change":276,"percent_change":1925,"volume":2417,"transactions":9,"vwap":384},"2025-06-24",14.515,915700,{"date":2419,"open":2285,"high":1010,"low":2311,"close":2273,"change":926,"percent_change":2015,"volume":2420,"transactions":9,"vwap":2273},"2025-06-23",403000,{"date":2422,"open":841,"high":396,"low":2296,"close":2423,"change":1560,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-20",13.97,-0.71,1325900,{"date":2427,"open":2285,"high":626,"low":2428,"close":635,"change":829,"percent_change":2429,"volume":2430,"transactions":9,"vwap":635},"2025-06-18",13.89,1.15,644300,{"date":2432,"open":2433,"high":828,"low":2434,"close":2435,"change":1372,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-17",13.78,13.73,13.91,0.65,598500,{"date":2439,"open":2440,"high":2441,"low":452,"close":2305,"change":829,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2305},"2025-06-16",13.81,13.997,1.17,468600,{"date":2445,"open":656,"high":365,"low":2446,"close":2447,"change":357,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-13",13.635,13.66,-3.74,614800,{"date":2451,"open":2452,"high":2453,"low":597,"close":847,"change":972,"percent_change":2454,"volume":2455,"transactions":9,"vwap":847},"2025-06-12",13.76,14.344,3.2,1069100,{"date":2457,"open":2447,"high":2458,"low":2459,"close":2460,"change":562,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-11",13.755,13.4,13.75,0.51,762900,{"date":2464,"open":828,"high":828,"low":2465,"close":859,"change":571,"percent_change":2466,"volume":2467,"transactions":9,"vwap":859},"2025-06-10",13.575,-1.72,415200,{"date":2469,"open":828,"high":828,"low":2305,"close":2290,"change":473,"percent_change":473,"volume":2470,"transactions":9,"vwap":2290},"2025-06-09",424700,{"date":2472,"open":861,"high":2473,"low":597,"close":2290,"change":2113,"percent_change":1858,"volume":2474,"transactions":9,"vwap":2290},"2025-06-06",13.935,517100,{"date":2476,"open":597,"high":2311,"low":452,"close":364,"change":473,"percent_change":473,"volume":2477,"transactions":9,"vwap":364},"2025-06-05",686200,{"date":2479,"open":2440,"high":2428,"low":2480,"close":364,"change":1216,"percent_change":2481,"volume":2482,"transactions":9,"vwap":364},"2025-06-04",13.595,-0.87,477200,{"date":2484,"open":344,"high":2296,"low":2485,"close":2440,"change":367,"percent_change":795,"volume":2486,"transactions":9,"vwap":2440},"2025-06-03",13.43,650000,{"date":2488,"open":376,"high":2489,"low":2490,"close":416,"change":1090,"percent_change":628,"volume":2491,"transactions":9,"vwap":416},"2025-06-02",13.815,13.345,617200,{"date":2493,"open":444,"high":828,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-05-30",13.42,13.71,0.11,0.81,2226200,{"date":2500,"open":435,"high":2501,"low":618,"close":522,"change":428,"percent_change":1741,"volume":2502,"transactions":9,"vwap":522},"2025-05-29",13.948,880300,{"date":2504,"open":376,"high":2505,"low":2494,"close":859,"change":1721,"percent_change":1484,"volume":2506,"transactions":9,"vwap":859},"2025-05-28",13.925,1110900,{"date":2508,"open":2447,"high":2395,"low":521,"close":2509,"change":367,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-27",13.49,2.04,1172200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":407,"change":453,"percent_change":2517,"volume":2518,"transactions":9,"vwap":407},"2025-05-23",12.5,13.33,12.295,4.18,1822900,{"date":2520,"open":2521,"high":2522,"low":2521,"close":408,"change":367,"percent_change":2355,"volume":2523,"transactions":9,"vwap":408},"2025-05-22",12.21,12.87,657500,{"date":2525,"open":2526,"high":2527,"low":905,"close":958,"change":1560,"percent_change":2528,"volume":2529,"transactions":9,"vwap":958},"2025-05-21",12.45,12.71,-0.8,641100,{"date":2531,"open":892,"high":2532,"low":2533,"close":303,"change":214,"percent_change":122,"volume":2534,"transactions":9,"vwap":303},"2025-05-20",12.545,12.2,493100,{"date":2536,"open":2537,"high":2538,"low":1017,"close":892,"change":965,"percent_change":2539,"volume":2540,"transactions":9,"vwap":892},"2025-05-19",12.64,12.91,-3.28,642500,{"date":2542,"open":2543,"high":326,"low":2526,"close":868,"change":1721,"percent_change":2544,"volume":2545,"transactions":9,"vwap":868},"2025-05-16",12.59,1.51,734500,{"date":2547,"open":295,"high":2548,"low":865,"close":462,"change":2291,"percent_change":2549,"volume":2550,"transactions":9,"vwap":462},"2025-05-15",12.7,2.27,742500,{"date":2552,"open":1017,"high":2553,"low":1025,"close":273,"change":1671,"percent_change":276,"volume":2554,"transactions":9,"vwap":273},"2025-05-14",12.395,1138000,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":720,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-05-13",11.75,12.481,12.28,3.28,1480300,{"date":2563,"open":190,"high":2564,"low":2565,"close":601,"change":794,"percent_change":638,"volume":2566,"transactions":9,"vwap":601},"2025-05-12",12.047,11.53,1251500,{"date":2568,"open":882,"high":2569,"low":2570,"close":2571,"change":224,"percent_change":225,"volume":2572,"transactions":9,"vwap":2571},"2025-05-09",11.71,11.38,11.58,637600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":874,"change":2129,"percent_change":1294,"volume":2578,"transactions":9,"vwap":874},"2025-05-08",11.51,11.625,11.35,535300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1671,"percent_change":972,"volume":2585,"transactions":9,"vwap":2584},"2025-05-07",11.31,11.37,11.16,11.34,482200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2009,"percent_change":1990,"volume":2592,"transactions":9,"vwap":2591},"2025-05-06",11.09,11.36,11.07,11.29,379700,{"date":2594,"open":2595,"high":2596,"low":2590,"close":2597,"change":657,"percent_change":675,"volume":2598,"transactions":9,"vwap":2597},"2025-05-05",11.15,11.26,11.25,435400,{"date":2600,"open":2601,"high":2565,"low":2602,"close":876,"change":127,"percent_change":2603,"volume":2604,"transactions":9,"vwap":876},"2025-05-02",11.19,11.18,2.26,602400,{"date":2606,"open":33,"high":2607,"low":2608,"close":2609,"change":112,"percent_change":1869,"volume":2610,"transactions":9,"vwap":2609},"2025-05-01",11.13,10.82,11.05,479400,{"date":2612,"open":2613,"high":2591,"low":2614,"close":2615,"change":1750,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-04-30",11.08,10.855,10.99,-2.22,537600,{"date":2619,"open":2620,"high":2582,"low":2621,"close":2622,"change":157,"percent_change":507,"volume":2623,"transactions":9,"vwap":2622},"2025-04-29",10.84,10.762,11.24,1090300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":204,"percent_change":2243,"volume":2630,"transactions":9,"vwap":2629},"2025-04-28",10.77,10.935,10.67,10.89,505500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":428,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-04-25",10.86,10.94,10.705,10.79,-0.74,490100,{"date":2640,"open":2641,"high":2642,"low":2626,"close":2641,"change":1671,"percent_change":959,"volume":2643,"transactions":9,"vwap":2641},"2025-04-24",10.87,10.95,473400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2608,"change":2129,"percent_change":1951,"volume":2649,"transactions":9,"vwap":2608},"2025-04-23",10.9,11.04,10.65,598000,{"date":185,"open":2651,"high":2652,"low":181,"close":2653,"change":2009,"percent_change":152,"volume":2654,"transactions":9,"vwap":2653},10.56,10.73,10.6,578800]