[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRRR":3,"homepage-market-summary":30,"stock-historical-GRRR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GRRR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Gorilla Technology Group Inc. Ordinary shares","Nasdaq",null,"Common Stock","Gorilla Technology Group Inc is engaged in providing information, software, and data processing services. It is a provider of video intelligence, Internet of Things (IoT) security, edge AI data analytics, and operational technology (OT) security solutions and services. Its reportable segments are video IoT and security convergence and Other segments. Its expertise lies in revolutionizing urban operations, enhancing security, and optimizing digital transformation. It delivers pioneering products that integrate AI, deep learning, and edge computing to advance intelligent video surveillance, facial recognition, license plate recognition, post-event analytics, cybersecurity, and network intelligence.","200",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.17,13.92,14.03,13.09,13.58,-0.41,-3.02,550734.265072,5329,13.4498,23.49,9.04,1055129.698014532,28.6,1357,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},27.9,1307963,477406324.503633,-24.4,"2025-04-22",[182,183,193,203,213,223,234,245,256,267,278,289,300,311,321,331,341,351,360,371,381,388,396,405,416,425,435,444,454,464,475,484,495,505,516,526,535,545,554,564,574,584,595,605,616,627,638,649,659,669,678,688,699,707,717,726,734,743,751,759,767,776,785,794,802,811,818,826,834,841,848,856,863,871,880,889,896,904,910,917,926,934,940,949,957,965,972,980,987,993,1002,1009,1015,1023,1031,1037,1044,1051,1058,1061,1069,1076,1084,1092,1099,1104,1110,1116,1123,1131,1138,1145,1150,1156,1163,1171,1176,1183,1189,1195,1201,1209,1218,1226,1234,1242,1250,1258,1265,1270,1277,1285,1293,1301,1309,1316,1324,1329,1334,1341,1347,1354,1362,1370,1378,1385,1390,1398,1403,1409,1415,1419,1425,1431,1438,1444,1449,1456,1462,1468,1474,1482,1488,1492,1500,1507,1513,1520,1528,1534,1540,1548,1554,1560,1567,1572,1578,1583,1589,1592,1598,1603,1607,1611,1618,1624,1631,1637,1643,1649,1654,1658,1664,1667,1674,1681,1687,1693,1700,1706,1712,1716,1723,1730,1734,1740,1747,1754,1760,1767,1772,1777,1781,1785,1789,1793,1799,1807,1813,1820,1826,1830,1836,1840,1845,1850,1855,1861,1867,1874,1880,1886,1892,1899,1905,1911,1916,1922,1929,1933,1939,1944,1947,1953,1960,1967,1975,1983,1991,1999,2007,2014,2021,2028,2034,2042,2051,2056,2063,2071,2080,2088,2097,2103,2109,2115,2121,2127,2132,2136,2143,2149,2153,2158,2162,2170,2174,2181,2188,2195,2201,2206,2214,2219,2225,2232,2240,2245,2250,2257,2264,2271,2277,2283,2289,2296,2304,2308,2311,2318,2323,2329,2335,2339,2344,2352,2359,2368,2376,2382,2389,2396,2404,2410,2417,2424,2433,2440,2446,2454,2462,2471,2478,2485,2493,2500,2509,2517,2525,2533,2538,2546,2553,2560,2567,2574,2580,2587,2591,2598,2604,2608,2615,2620,2626,2632,2637,2642,2649,2655,2660,2666,2672,2677,2682,2688,2693,2698,2703,2711,2718,2725,2731,2739,2744],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.86,14.06,13.53,-0.28,-2.02,297763.137817,5525,13.7382,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",13.93,14.28,13.78,0.01,0.07,403211.576256,4574,13.9675,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":89,"volume":210,"transactions":211,"vwap":212},"2026-09-29",14.11,14.25,13.76,13.85,0.14,453570.525984,4266,13.9194,{"date":214,"open":208,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",14,13.6,13.71,-0.3,-2.14,279166.093143,4104,13.8155,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",14.325,14.61,13.9338,14.01,-0.35,-2.44,484216.915803,5474,14.2404,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",13.83,14.42,13.63,14.36,0.29,2.06,457435.864933,4626,14.0709,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",14.53,14.55,13.9301,14.07,-0.33,-2.29,353665.37499,4395,14.1999,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.97,14.54,13.65,14.4,0.86,6.35,690972.037655,6459,14.0384,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",13.1,13.805,12.9,13.54,0.65,5.04,627655.884195,5932,13.3935,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",13,13.1995,12.58,12.89,-0.1,-0.77,460189.064291,5297,12.7962,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",13.04,13.32,12.94,12.99,0.27,2.12,368785.840451,5236,13.0896,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",12.98,13.08,12.53,12.72,-0.21,-1.62,514645.06839,6815,12.8172,{"date":312,"open":15,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",13.4,12.71,12.93,-0.29,-2.19,337899.174672,5541,12.9518,{"date":322,"open":280,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",13.33,12.73,13.22,-0.37,-2.72,668244.141832,8052,13.0177,{"date":332,"open":333,"high":334,"low":272,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",13.9,14.1,13.59,-0.17,-1.24,370264.865656,4849,13.7798,{"date":342,"open":343,"high":344,"low":345,"close":207,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",13.8,14.245,13.72,-0.6,-4.18,551018.024171,5534,13.9225,{"date":352,"open":247,"high":353,"low":354,"close":239,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",14.7,14.21,-0.22,-1.51,384396.435285,4122,14.4422,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",13.66,14.84,13.62,14.58,0.79,5.73,783850.567348,8718,14.4273,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":199,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",13.56,13.8599,13.5203,13.79,0.51,579620.431781,7281,13.7157,{"date":382,"open":197,"high":383,"low":313,"close":345,"change":384,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",14.18,0,1318100.572844,10226,13.8389,{"date":389,"open":16,"high":390,"low":391,"close":345,"change":326,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",14.2129,13.52,-2.63,839807.326332,9336,13.7302,{"date":397,"open":398,"high":398,"low":215,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",14.75,14.09,-0.95,-6.32,773069.167719,8727,14.2366,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",14.44,15.25,14.33,15.04,0.63,4.37,1235587.336389,13492,14.9635,{"date":417,"open":418,"high":418,"low":383,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",15.66,14.41,-1.25,-7.98,1028994.906249,11158,14.6076,{"date":426,"open":427,"high":428,"low":429,"close":418,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",15.94,16.36,14.91,0.21,1.36,1218632.0294,10711,15.5178,{"date":436,"open":17,"high":437,"low":207,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",16.08,15.45,1.41,10.04,2005899.895582,18016,15.2063,{"date":445,"open":16,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",14.68,13.51,14.04,-1.79,-11.31,2609089.302875,20544,13.9256,{"date":455,"open":456,"high":457,"low":458,"close":456,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",15.83,16.16,15.625,-0.23,-1.43,1611051.901782,16221,15.5149,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",15.5,16.15,15.38,16.06,0.81,5.31,725985.812809,8585,15.8976,{"date":476,"open":477,"high":478,"low":479,"close":408,"change":137,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",14.78,15.3495,14.56,4.52,656402.143719,7378,15.1219,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",14.97,15.1999,14.4256,14.59,-0.61,-4.01,676121.430177,7519,14.7346,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":122,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",14.79,16,14.46,15.2,1.67,1012646.370752,12182,15.1945,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",15.9,16.0968,14.9,14.95,-1.42,-8.67,1101213.627258,11736,15.2823,{"date":517,"open":518,"high":95,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",15.28,15.15,16.37,0.94,6.09,1170206.556233,12953,15.7671,{"date":527,"open":528,"high":529,"low":489,"close":530,"change":366,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",14.64,15.47,15.43,5.4,993753.281918,9020,15.1236,{"date":536,"open":537,"high":538,"low":539,"close":528,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",14.195,14.8,14.0975,0.64,4.57,1251972.670407,12759,14.5084,{"date":546,"open":547,"high":548,"low":549,"close":215,"change":377,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",13.55,14.12,13.28,3.78,800952.904351,12905,13.8357,{"date":555,"open":269,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",13.67,12.62,13.49,0.34,2.59,1224018.64385,11525,13.1591,{"date":565,"open":566,"high":567,"low":282,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",12.65,13.1778,13.15,0.77,6.22,1104967.657075,11388,12.9566,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":147,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",11.87,12.47,11.7793,12.38,3.17,745652.644831,7335,12.2546,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",12.25,12.365,11.895,12,-0.25,-2.04,800937.181597,9157,12.0846,{"date":596,"open":597,"high":598,"low":599,"close":586,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",12.21,12.48,11.9,0.55,4.7,846938.778562,8829,12.2584,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",11.1,11.79,10.91,11.7,0.61,5.5,906777.27761,9023,11.3684,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",11.95,11.99,11.01,11.09,-0.38,-3.31,695374.760512,8853,11.2875,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",11.125,11.67,11,11.47,0.82,7.7,1022581.327144,9376,11.4247,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",11.55,11.72,10.6001,10.65,-1,-8.58,1075959.793979,10583,11.0223,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",11.94,11.23,11.65,-0.48,-3.96,929508.044035,8315,11.6142,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":46,"volume":666,"transactions":667,"vwap":668},"2026-07-27",12.42,12.7799,11.8,12.13,0.12,617155.690865,6587,12.1543,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",12.7,12.01,-0.56,-4.46,529888.778899,6463,12.2135,{"date":679,"open":661,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",12.8,12.18,12.57,-0.11,-0.87,810246.057899,7413,12.4491,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",12.545,13.3,12.4,12.68,-0.05,-0.39,815433.474061,9578,12.8857,{"date":700,"open":701,"high":315,"low":661,"close":324,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",12.75,0.58,4.77,1075503.614209,10750,12.7036,{"date":708,"open":709,"high":710,"low":589,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",12.26,12.8199,12.15,0.11,0.91,1219888.251984,12986,12.2893,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",11.04,12.39,10.92,12.04,0.56,4.88,1736500,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":20,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-16",11.54,11.76,10.74,11.48,-3.45,2668000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",17.1,17.4,11.705,11.89,-4.88,-29.1,7558100,{"date":744,"open":745,"high":737,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",16.53,16.45,16.77,0.28,1.7,656900,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",17.63,16.23,16.49,-1.46,-8.13,1212900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":695,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",18.67,18.78,17.7,17.95,-2.13,596500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",17.55,18.48,17.25,18.34,0.83,4.74,896300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",17.159,17.72,16.7,17.51,-0.16,-0.91,759100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",18.3,18.32,17.3,17.67,-0.86,-4.64,1094700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":712,"volume":801,"transactions":9,"vwap":799},"2026-07-06",18.63,19.228,18.27,18.53,0.02,782800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",20.37,20.55,18.46,18.51,-1.64,-8.14,1482300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":295,"percent_change":431,"volume":817,"transactions":9,"vwap":816},"2026-07-01",19.75,21.1,19.55,20.15,1612900,{"date":819,"open":820,"high":821,"low":788,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",18.5,20.069,19.88,1.1,5.86,1300800,{"date":827,"open":828,"high":829,"low":830,"close":762,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":762},"2026-06-29",18.08,19.8,18.052999,1.3,7.44,2205600,{"date":835,"open":836,"high":837,"low":498,"close":838,"change":702,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",16.39,17.743,17.48,3.43,1091700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":198,"percent_change":107,"volume":847,"transactions":9,"vwap":846},"2026-06-25",16.75,17.15,15.905,16.9,1109900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":306,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-24",16.84,17.43,16.32,16.89,-1.23,1891900,{"date":857,"open":858,"high":859,"low":860,"close":736,"change":702,"percent_change":861,"volume":862,"transactions":9,"vwap":736},"2026-06-23",17.57,18.69,16.93,3.51,3640400,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":865},"2026-06-22",16.52,17.5,15.81,-0.02,-0.12,1530600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",17.46,17.47,16.21,16.54,-0.72,-4.17,1701400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",17.86,18.37,17.23,17.26,-0.44,-2.49,1095900,{"date":890,"open":891,"high":892,"low":893,"close":763,"change":430,"percent_change":894,"volume":895,"transactions":9,"vwap":763},"2026-06-16",17.13,18.205,16.87,1.2,844400,{"date":897,"open":898,"high":899,"low":737,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",18,18.29,17.49,0.09,0.52,836100,{"date":905,"open":906,"high":907,"low":908,"close":737,"change":622,"percent_change":219,"volume":909,"transactions":9,"vwap":737},"2026-06-12",17.8,18.15,17.063,1010200,{"date":911,"open":912,"high":899,"low":913,"close":914,"change":501,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-11",16.02,15.75,17.78,10.37,1639600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",15.6,16.72,15.56,16.11,0.03,0.19,1418600,{"date":927,"open":928,"high":929,"low":930,"close":437,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":437},"2026-06-09",17.01,17.35,15.416,-0.94,-5.52,1545100,{"date":935,"open":851,"high":779,"low":936,"close":937,"change":869,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-08",16.22,17.02,-0.7,1323100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",18.56,18.725,16.418,17.14,-1.89,-9.93,2077700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":159,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-04",17.6,19.77,17,19.030001,4.05,2720100,{"date":958,"open":959,"high":960,"low":961,"close":899,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":899},"2026-06-03",17.775,18.98,16.79,-3.49,-16.02,5968100,{"date":966,"open":967,"high":25,"low":968,"close":969,"change":540,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-02",23.16,20.96,21.78,3.03,5649500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":137,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-01",19.79,21.35,19.628,21.14,3.22,1947500,{"date":981,"open":982,"high":983,"low":736,"close":984,"change":985,"percent_change":438,"volume":986,"transactions":9,"vwap":984},"2026-05-29",17.89,20.87,20.48,2.74,2522300,{"date":988,"open":498,"high":828,"low":989,"close":990,"change":439,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-28",15.51,17.74,8.63,1950000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-27",15.71,16.6,15.32,16.33,-0.13,-0.79,1978000,{"date":1003,"open":1004,"high":1005,"low":438,"close":1006,"change":1007,"percent_change":283,"volume":1008,"transactions":9,"vwap":1006},"2026-05-26",15.55,16.63,16.46,1.88,2383900,{"date":1010,"open":1011,"high":1012,"low":399,"close":365,"change":142,"percent_change":1013,"volume":1014,"transactions":9,"vwap":365},"2026-05-22",14.115,15.075,2.24,848300,{"date":1016,"open":1017,"high":1018,"low":195,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-21",14.17,14.805,14.26,0.85,6.34,870200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":411,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-20",12.78,13.48,12.51,13.41,4.93,774000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1025,"change":306,"percent_change":307,"volume":1036,"transactions":9,"vwap":1025},"2026-05-19",12.79,13.103,12.601,466600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":294,"change":782,"percent_change":1042,"volume":1043,"transactions":9,"vwap":294},"2026-05-18",12.92,13.06,12.421,-1.22,581100,{"date":1045,"open":187,"high":1046,"low":1047,"close":568,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":568},"2026-05-15",13.581,12.91,-0.88,-6.27,769200,{"date":1052,"open":1053,"high":399,"low":1054,"close":17,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":17},"2026-05-14",13.95,13.2,0.17,1.23,721100,{"date":1059,"open":556,"high":186,"low":323,"close":185,"change":901,"percent_change":273,"volume":1060,"transactions":9,"vwap":185},"2026-05-13",537200,{"date":1062,"open":1063,"high":186,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",13.792,13.16,13.77,-0.42,-2.96,748900,{"date":1070,"open":479,"high":1071,"low":1072,"close":1073,"change":783,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-11",14.779,13.975,14.19,-6.03,1056500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":590,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-08",15.09,15.18,14.6,15.1,-1.63,1476300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":60,"volume":1091,"transactions":9,"vwap":1089},"2026-05-07",15.17,16.2,14.83,15.35,0.18,1414600,{"date":1093,"open":519,"high":1094,"low":1095,"close":1086,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1086},"2026-05-06",15.318,14.52,0.08,0.53,1161400,{"date":1100,"open":1089,"high":1101,"low":1102,"close":1078,"change":694,"percent_change":251,"volume":1103,"transactions":9,"vwap":1078},"2026-05-05",15.749,14.93,918700,{"date":1105,"open":519,"high":418,"low":1106,"close":1107,"change":316,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",14.826,15.14,-1.88,831300,{"date":1111,"open":365,"high":995,"low":1112,"close":530,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":530},"2026-05-01",14.417,0.88,6.05,1221400,{"date":1117,"open":1118,"high":519,"low":1119,"close":248,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":248},"2026-04-30",14.35,14.05,0.46,3.26,935700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":399,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":399},"2026-04-29",13.46,14.23,13.25,1.03,7.89,982300,{"date":1132,"open":682,"high":1133,"low":1134,"close":1040,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1040},"2026-04-28",13.12,12.237,0.16,1.24,354400,{"date":1139,"open":1140,"high":18,"low":1141,"close":271,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":271},"2026-04-27",13.03,12.36,-0.19,-1.45,483100,{"date":1146,"open":1147,"high":568,"low":557,"close":18,"change":559,"percent_change":1148,"volume":1149,"transactions":9,"vwap":18},"2026-04-24",12.97,2.67,487700,{"date":1151,"open":291,"high":1054,"low":1152,"close":701,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":701},"2026-04-23",12.54,-0.73,-5.42,582800,{"date":1157,"open":1158,"high":1159,"low":323,"close":1026,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1026},"2026-04-22",14.27,14.45,-0.47,-3.37,926600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1053,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1053},"2026-04-21",14.5,15.77,13.802,-0.26,-1.83,1602900,{"date":1172,"open":282,"high":1019,"low":304,"close":354,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":354},"2026-04-20",1.28,9.9,1075000,{"date":1177,"open":701,"high":1178,"low":1179,"close":315,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":315},"2026-04-17",13.14,12.745,0.41,3.27,587600,{"date":1184,"open":680,"high":1185,"low":1186,"close":1187,"change":1096,"percent_change":540,"volume":1188,"transactions":9,"vwap":1187},"2026-04-16",12.82,12.37,12.52,450000,{"date":1190,"open":651,"high":598,"low":1191,"close":1192,"change":411,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-15",11.92,12.44,5.33,511200,{"date":1196,"open":1197,"high":1198,"low":653,"close":1197,"change":924,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-14",11.81,12.07,1.64,399700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":273,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-13",10.84,11.64,10.6,11.62,5.93,611100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",10.68,11.07,10.672,10.97,0.48,4.58,349700,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-09",10.94,10.28,10.49,-0.54,-4.9,486700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1215,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-08",11.25,11.49,10.81,11.03,4.55,506300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":316,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-07",10.79,10.8,10.36,10.55,-2.68,429300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1203,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1203},"2026-04-06",11.27,11.44,10.75,-0.34,-3.04,417700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":600,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",10.22,11.22,10.08,11.18,5.17,445200,{"date":1259,"open":1260,"high":1231,"low":1239,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-01",10.69,10.63,0.1,0.95,324400,{"date":1266,"open":1267,"high":1205,"low":1267,"close":1268,"change":46,"percent_change":1222,"volume":1269,"transactions":9,"vwap":1268},"2026-03-31",9.6,10.53,500200,{"date":1271,"open":1272,"high":1273,"low":26,"close":1274,"change":1275,"percent_change":702,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",9.52,9.77,9.53,0.055,816300,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-27",10.25,9.41,9.475,-0.985,-9.42,866000,{"date":1286,"open":1205,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-26",10.93,10.42,10.46,-0.4,-3.68,428400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":152,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-25",10.695,11.305,10.67,10.86,3.33,400800,{"date":1302,"open":1303,"high":1203,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-24",10.7,10.4,10.51,-0.45,-4.11,450400,{"date":1310,"open":1311,"high":1312,"low":1222,"close":1313,"change":702,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-23",10.5,10.99,10.96,5.59,505700,{"date":1317,"open":1318,"high":721,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-20",10.88,10.3,10.38,-0.58,-5.29,436400,{"date":1325,"open":1237,"high":1326,"low":1211,"close":1313,"change":683,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1313},"2026-03-19",11.14,-0.99,354300,{"date":1330,"open":652,"high":1331,"low":631,"close":1212,"change":1332,"percent_change":327,"volume":1333,"transactions":9,"vwap":1212},"2026-03-18",11.282,-0.31,361300,{"date":1335,"open":1229,"high":1336,"low":1337,"close":1338,"change":683,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-17",11.78,11.36,11.38,-0.96,364600,{"date":1342,"open":1245,"high":1343,"low":1344,"close":1229,"change":53,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1229},"2026-03-16",11.86,11.3,4.45,724500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":631,"change":1352,"percent_change":449,"volume":1353,"transactions":9,"vwap":631},"2026-03-13",11.34,11.6,10.82,-0.2,538100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-12",11.66,11.82,11.2,-0.57,-4.84,415300,{"date":1363,"open":1364,"high":1365,"low":1244,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-11",11.41,11.83,11.77,0.42,3.7,499200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":877,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-10",12.09,12.23,11.318,11.35,-5.97,695700,{"date":1379,"open":1365,"high":1380,"low":1381,"close":1198,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1198},"2026-03-09",12.2,11.5,-0.49,-3.9,643500,{"date":1386,"open":1372,"high":294,"low":589,"close":1387,"change":748,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",12.56,2.28,704300,{"date":1391,"open":1392,"high":1393,"low":1228,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-05",11.29,12.45,12.28,0.8,6.97,734100,{"date":1399,"open":1338,"high":1400,"low":1255,"close":731,"change":112,"percent_change":1401,"volume":1402,"transactions":9,"vwap":731},"2026-03-04",11.73,-0.09,485700,{"date":1404,"open":1350,"high":651,"low":1405,"close":1229,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1229},"2026-03-03",10.712,-0.97,-7.78,1250100,{"date":1410,"open":1364,"high":701,"low":1411,"close":1412,"change":540,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-02",11.327,12.46,5.41,1185300,{"date":1416,"open":1228,"high":1357,"low":1417,"close":1357,"change":209,"percent_change":894,"volume":1418,"transactions":9,"vwap":1357},"2026-02-27",11.15,542500,{"date":1420,"open":1350,"high":1365,"low":1421,"close":1422,"change":1055,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-26",11.285,11.68,1.48,429200,{"date":1426,"open":1336,"high":619,"low":1427,"close":1428,"change":1429,"percent_change":152,"volume":1430,"transactions":9,"vwap":1428},"2026-02-25",11.485,11.51,0.04,648700,{"date":1432,"open":1203,"high":1433,"low":1434,"close":632,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":632},"2026-02-24",11.58,10.71,0.6,5.52,512800,{"date":1439,"open":1440,"high":652,"low":1237,"close":1441,"change":654,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-23",11.12,10.87,-4.23,407000,{"date":1445,"open":1349,"high":1446,"low":1447,"close":1375,"change":901,"percent_change":1395,"volume":1448,"transactions":9,"vwap":1375},"2026-02-20",11.595,11.08,428800,{"date":1450,"open":1451,"high":1244,"low":1452,"close":1453,"change":782,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-19",11.24,10.895,11.26,-1.4,675700,{"date":1457,"open":1357,"high":1458,"low":1459,"close":1460,"change":622,"percent_change":1461,"volume":1249,"transactions":9,"vwap":1460},"2026-02-18",11.989,11.28,11.42,-3.22,{"date":1463,"open":720,"high":720,"low":1464,"close":663,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":663},"2026-02-17",11.612,-0.74,-5.9,577900,{"date":1469,"open":1470,"high":18,"low":711,"close":1152,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1152},"2026-02-13",12.29,0.3,2.45,784900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":695,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-12",12.66,13.19,12.02,12.24,-3.09,1089600,{"date":1483,"open":1039,"high":1484,"low":1485,"close":1486,"change":459,"percent_change":449,"volume":1487,"transactions":9,"vwap":1486},"2026-02-11",13.055,12.06,12.63,711500,{"date":1489,"open":566,"high":272,"low":1141,"close":1490,"change":209,"percent_change":823,"volume":1491,"transactions":9,"vwap":1490},"2026-02-10",12.86,922700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":305,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":305},"2026-02-09",11.52,12.865,11.43,0.97,8.26,1065700,{"date":1501,"open":652,"high":1502,"low":607,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-06",11.806,11.75,0.99,9.2,869200,{"date":1508,"open":621,"high":1453,"low":1222,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-05",10.76,-0.66,-5.78,1157600,{"date":1514,"open":1515,"high":1516,"low":719,"close":1460,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1460},"2026-02-04",12.11,12.306,-0.9,-7.31,1669600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":684,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-03",13.26,13.37,11.61,12.32,-6.6,1773000,{"date":1529,"open":1530,"high":215,"low":1531,"close":1477,"change":1532,"percent_change":74,"volume":1533,"transactions":9,"vwap":1477},"2026-02-02",13.89,13.13,-0.93,974900,{"date":1535,"open":1536,"high":1537,"low":228,"close":548,"change":511,"percent_change":1538,"volume":1539,"transactions":9,"vwap":548},"2026-01-30",15.275,15.49,-9.14,1216900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":46,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-29",14.3,16.049999,13.75,15.54,6.88,2427200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":259,"change":306,"percent_change":511,"volume":1553,"transactions":9,"vwap":259},"2026-01-28",14.82,15.205,14.31,708600,{"date":1555,"open":343,"high":1556,"low":1557,"close":398,"change":46,"percent_change":1558,"volume":1559,"transactions":9,"vwap":398},"2026-01-27",14.898,13.556,7.27,757700,{"date":1561,"open":1562,"high":1563,"low":547,"close":1544,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1544},"2026-01-26",14.15,14.16,-0.5,-3.51,575600,{"date":1568,"open":398,"high":398,"low":1569,"close":206,"change":1223,"percent_change":1570,"volume":1571,"transactions":9,"vwap":206},"2026-01-23",13.951,-3.65,662700,{"date":1573,"open":1574,"high":429,"low":250,"close":497,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":497},"2026-01-22",14.2,0.76,5.42,666100,{"date":1579,"open":1580,"high":1574,"low":15,"close":17,"change":127,"percent_change":1581,"volume":1582,"transactions":9,"vwap":17},"2026-01-21",13.87,2.93,802500,{"date":1584,"open":1585,"high":1165,"low":1586,"close":238,"change":346,"percent_change":1587,"volume":1588,"transactions":9,"vwap":238},"2026-01-20",13.31,13.216,-4.22,819800,{"date":1590,"open":334,"high":261,"low":197,"close":1126,"change":209,"percent_change":1504,"volume":1591,"transactions":9,"vwap":1126},"2026-01-16",821900,{"date":1593,"open":693,"high":1594,"low":1595,"close":399,"change":1596,"percent_change":1141,"volume":1597,"transactions":9,"vwap":399},"2026-01-15",14.328,12.6,1.55,1929000,{"date":1599,"open":1600,"high":1033,"low":1141,"close":1152,"change":1247,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1152},"2026-01-14",12.69,-2.64,596600,{"date":1604,"open":1490,"high":1054,"low":1141,"close":1605,"change":902,"percent_change":1606,"volume":1022,"transactions":9,"vwap":1605},"2026-01-13",12.88,4.21,{"date":1608,"open":1387,"high":1609,"low":599,"close":1141,"change":1247,"percent_change":1240,"volume":1610,"transactions":9,"vwap":1141},"2026-01-12",12.59,744500,{"date":1612,"open":558,"high":1613,"low":1614,"close":671,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":671},"2026-01-09",13.5,12.67,-0.36,-2.76,482200,{"date":1619,"open":1620,"high":1621,"low":1476,"close":1040,"change":683,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1040},"2026-01-08",13.05,13.38,-0.84,596300,{"date":1625,"open":269,"high":1626,"low":1627,"close":15,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":15},"2026-01-07",13.64,12.96,-0.07,-0.53,437000,{"date":1632,"open":1047,"high":323,"low":1633,"close":1634,"change":430,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-06",12.725,13.24,1.61,585000,{"date":1638,"open":1609,"high":1621,"low":1639,"close":1140,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1140},"2026-01-05",12.238,0.44,3.49,845800,{"date":1644,"open":731,"high":1645,"low":1646,"close":1609,"change":501,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1609},"2026-01-02",12.828,11.45,15.29,1317000,{"date":1650,"open":1312,"high":1358,"low":1651,"close":721,"change":868,"percent_change":1652,"volume":1653,"transactions":9,"vwap":721},"2025-12-31",10.845,-0.18,908000,{"date":1655,"open":1417,"high":1460,"low":1287,"close":1220,"change":590,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1220},"2025-12-30",-2.23,963200,{"date":1659,"open":631,"high":1524,"low":1660,"close":1661,"change":1628,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-29",10.9,11.19,-0.62,1287100,{"date":1665,"open":1496,"high":1350,"low":1661,"close":1453,"change":1332,"percent_change":1240,"volume":1666,"transactions":9,"vwap":1453},"2025-12-26",918100,{"date":1668,"open":1524,"high":1503,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-24",11.46,11.57,-0.14,-1.2,453800,{"date":1675,"open":1503,"high":1676,"low":1677,"close":1678,"change":316,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-23",12.159,11.69,11.71,-2.42,751200,{"date":1682,"open":1380,"high":1683,"low":1684,"close":589,"change":188,"percent_change":1685,"volume":1686,"transactions":9,"vwap":589},"2025-12-22",12.587,11.93,-2.28,885500,{"date":1688,"open":1678,"high":579,"low":1689,"close":1394,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1394},"2025-12-19",11.602,0.54,4.6,1238300,{"date":1694,"open":1695,"high":1696,"low":610,"close":1697,"change":782,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-18",12.14,12.5,11.74,-1.34,950100,{"date":1701,"open":280,"high":1702,"low":1336,"close":599,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":599},"2025-12-17",13.39,-1.07,-8.25,1042100,{"date":1707,"open":282,"high":1708,"low":1709,"close":1147,"change":1710,"percent_change":1472,"volume":1711,"transactions":9,"vwap":1147},"2025-12-16",13.121,12.563,0.31,633600,{"date":1713,"open":217,"high":207,"low":1714,"close":1476,"change":73,"percent_change":1715,"volume":1559,"transactions":9,"vwap":1476},"2025-12-15",12.64,-7.86,{"date":1717,"open":1718,"high":538,"low":556,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-12",14.67,13.74,-1.14,-7.66,728000,{"date":1724,"open":1118,"high":1725,"low":1542,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-11",15,14.88,0.69,4.86,773100,{"date":1731,"open":196,"high":446,"low":250,"close":1073,"change":1066,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1073},"2025-12-10",-2.87,455600,{"date":1735,"open":1736,"high":1737,"low":247,"close":226,"change":218,"percent_change":1738,"volume":1739,"transactions":9,"vwap":226},"2025-12-09",14.73,15.111,-2.01,444300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":429,"change":1745,"percent_change":1290,"volume":1746,"transactions":9,"vwap":429},"2025-12-08",15.23,15.26,14.51,-0.06,604300,{"date":1748,"open":1749,"high":1004,"low":1750,"close":486,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":486},"2025-12-05",15.16,14.87,-0.52,-3.36,531800,{"date":1755,"open":195,"high":1756,"low":1757,"close":1537,"change":1758,"percent_change":1237,"volume":1759,"transactions":9,"vwap":1537},"2025-12-04",15.68,13.851,1.51,1141700,{"date":1761,"open":1762,"high":1763,"low":314,"close":1764,"change":470,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-03",12.87,14.055,13.98,6.15,651200,{"date":1768,"open":568,"high":1613,"low":1769,"close":15,"change":209,"percent_change":1770,"volume":1771,"transactions":9,"vwap":15},"2025-12-02",13.074,1.07,805700,{"date":1773,"open":1774,"high":1774,"low":280,"close":1140,"change":1153,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1140},"2025-12-01",13.395,-5.31,561200,{"date":1778,"open":1779,"high":236,"low":1779,"close":207,"change":569,"percent_change":1207,"volume":1780,"transactions":9,"vwap":207},"2025-11-28",13.035,502600,{"date":1782,"open":1039,"high":1783,"low":1025,"close":294,"change":712,"percent_change":1020,"volume":1784,"transactions":9,"vwap":294},"2025-11-26",13.29,929200,{"date":1786,"open":1025,"high":294,"low":1787,"close":1605,"change":1142,"percent_change":1143,"volume":1788,"transactions":9,"vwap":1605},"2025-11-25",12.17,1052000,{"date":1790,"open":691,"high":313,"low":693,"close":1791,"change":694,"percent_change":622,"volume":1792,"transactions":9,"vwap":1791},"2025-11-24",13.07,1082500,{"date":1794,"open":1795,"high":19,"low":1796,"close":1133,"change":355,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1133},"2025-11-21",13.205,12.41,-1.65,1527500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1465,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-20",14.47,15.8,13.254,13.34,-5.26,2066900,{"date":1808,"open":195,"high":1102,"low":1809,"close":1810,"change":295,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-19",13.73,14.08,1.96,1840800,{"date":1814,"open":1815,"high":519,"low":1816,"close":1817,"change":60,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-18",14.43,12.85,13.81,9.43,3477100,{"date":1821,"open":1140,"high":1822,"low":1696,"close":557,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":557},"2025-11-17",13.36,-0.32,-2.47,1806900,{"date":1827,"open":1479,"high":1613,"low":1373,"close":293,"change":800,"percent_change":1828,"volume":1829,"transactions":9,"vwap":293},"2025-11-14",0.15,1090200,{"date":1831,"open":1832,"high":1613,"low":1833,"close":1039,"change":1662,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1039},"2025-11-13",13.42,12.74,-4.58,993700,{"date":1837,"open":205,"high":196,"low":1613,"close":272,"change":1160,"percent_change":1838,"volume":1839,"transactions":9,"vwap":272},"2025-11-12",-3.35,807700,{"date":1841,"open":1842,"high":1843,"low":1580,"close":228,"change":622,"percent_change":1601,"volume":1844,"transactions":9,"vwap":228},"2025-11-11",14.22,14.34,739300,{"date":1846,"open":528,"high":1847,"low":215,"close":1848,"change":430,"percent_change":1423,"volume":1849,"transactions":9,"vwap":1848},"2025-11-10",14.76,14.39,679300,{"date":1851,"open":1852,"high":1853,"low":1125,"close":383,"change":712,"percent_change":132,"volume":1854,"transactions":9,"vwap":383},"2025-11-07",13.695,14.348,878200,{"date":1856,"open":429,"high":1857,"low":1858,"close":250,"change":931,"percent_change":1859,"volume":1860,"transactions":9,"vwap":250},"2025-11-06",14.99,13.981,-6.26,1173800,{"date":1862,"open":1725,"high":1863,"low":429,"close":1864,"change":430,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-05",15.325,15.01,1.42,903400,{"date":1868,"open":1869,"high":1870,"low":477,"close":538,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":538},"2025-11-04",15.7,16.13,-1.57,-9.59,1207100,{"date":1875,"open":1802,"high":746,"low":1876,"close":520,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":520},"2025-11-03",15.556,0.5,3.15,1116000,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":53,"percent_change":1885,"volume":1680,"transactions":9,"vwap":1884},"2025-10-31",15.62,16.17,15.87,3.19,{"date":1887,"open":1888,"high":456,"low":1889,"close":468,"change":1066,"percent_change":1890,"volume":1891,"transactions":9,"vwap":468},"2025-10-30",15.72,15.3,-2.66,932200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1802,"change":901,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1802},"2025-10-29",15.79,16.104,15.57,0.57,904200,{"date":1900,"open":846,"high":1901,"low":1869,"close":995,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":995},"2025-10-28",16.976,-1.15,-6.82,1707700,{"date":1906,"open":1907,"high":1908,"low":996,"close":1909,"change":800,"percent_change":665,"volume":1910,"transactions":9,"vwap":1909},"2025-10-27",17.16,17.2,16.86,823100,{"date":1912,"open":1907,"high":1913,"low":1914,"close":850,"change":868,"percent_change":869,"volume":1915,"transactions":9,"vwap":850},"2025-10-24",17.29,16.8,739900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1909,"change":868,"percent_change":869,"volume":1921,"transactions":9,"vwap":1909},"2025-10-23",16.91,17.059999,16.51,709400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1672,"percent_change":1928,"volume":1091,"transactions":9,"vwap":1927},"2025-10-22",17.52,17.826,16.44,16.88,-6.64,{"date":1930,"open":866,"high":1931,"low":1907,"close":828,"change":1020,"percent_change":1029,"volume":1932,"transactions":9,"vwap":828},"2025-10-21",18.635,1600100,{"date":1934,"open":1913,"high":1935,"low":1936,"close":884,"change":748,"percent_change":1937,"volume":1938,"transactions":9,"vwap":884},"2025-10-20",17.44,16.95,1.65,808000,{"date":1940,"open":1941,"high":1942,"low":876,"close":1936,"change":1090,"percent_change":1770,"volume":1943,"transactions":9,"vwap":1936},"2025-10-17",16.56,17.33,893300,{"date":1945,"open":771,"high":1924,"low":1005,"close":747,"change":490,"percent_change":1565,"volume":1946,"transactions":9,"vwap":747},"2025-10-16",1135200,{"date":1948,"open":942,"high":859,"low":1949,"close":1950,"change":490,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-15",16.81,17.38,-3.39,1794600,{"date":1954,"open":828,"high":1955,"low":874,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-14",18.4,17.99,-0.71,-3.8,1851300,{"date":1961,"open":1962,"high":1963,"low":798,"close":1964,"change":1965,"percent_change":839,"volume":1966,"transactions":9,"vwap":1964},"2025-10-13",18.89,19.1,18.7,0.62,1213400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":828,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":828},"2025-10-10",19.47,20.08,18.045,-1.26,-6.51,2997400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1048,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-09",20,20.46,18.96,19.34,-4.35,2029400,{"date":1984,"open":805,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-08",21.42,20.049999,20.22,0.23,1.15,2261100,{"date":1992,"open":1993,"high":1994,"low":822,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-07",21.93,22.08,19.99,-0.68,-3.29,3207800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1394,"volume":2006,"transactions":9,"vwap":2004},"2025-10-06",19,20.88,18.94,20.67,2.26,2913700,{"date":2008,"open":2009,"high":2010,"low":907,"close":2011,"change":218,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-03",18.8,19.305,18.41,-1.6,1584400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1135,"percent_change":262,"volume":2020,"transactions":9,"vwap":2019},"2025-10-02",18.74,18.99,18.42,18.71,1000400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":901,"percent_change":53,"volume":2027,"transactions":9,"vwap":2026},"2025-10-01",18.21,18.64,17.9,18.55,1443400,{"date":2029,"open":2030,"high":1969,"low":1955,"close":806,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":806},"2025-09-30",19.12,-1.01,-5.19,1336400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1969,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1969},"2025-09-29",20.11,20.36,19.32,-0.43,-2.16,1546000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-26",19.81,20.777,19.3,19.9,1.12,5.96,3062800,{"date":2052,"open":1955,"high":2053,"low":2054,"close":762,"change":1066,"percent_change":317,"volume":2055,"transactions":9,"vwap":762},"2025-09-25",19.045,18.16,1206400,{"date":2057,"open":2037,"high":2058,"low":2059,"close":2060,"change":1703,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-24",20.445,18.9,19.2,-5.28,1823700,{"date":2064,"open":2065,"high":2066,"low":952,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-23",21.19,21.71,20.27,-0.59,-2.83,2204000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-22",21.8,22.77,20.77,20.86,-0.63,-2.93,2690100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1504,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-19",20.75,22.12,20.695,21.49,4.83,3476000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-18",19.74,21.22,19.6,20.5,0.43,2.14,3082100,{"date":2098,"open":822,"high":2099,"low":866,"close":2100,"change":2101,"percent_change":1531,"volume":2102,"transactions":9,"vwap":2100},"2025-09-17",21.48,20.07,2.33,10743700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":990,"change":1401,"percent_change":1564,"volume":2108,"transactions":9,"vwap":990},"2025-09-16",17.85,17.87,17.22,487000,{"date":2110,"open":2111,"high":787,"low":2112,"close":2113,"change":218,"percent_change":1797,"volume":2114,"transactions":9,"vwap":2113},"2025-09-15",18.26,17.526,17.83,678900,{"date":2116,"open":2117,"high":2118,"low":763,"close":2119,"change":1090,"percent_change":46,"volume":2120,"transactions":9,"vwap":2119},"2025-09-12",17.81,18.17,18.13,485100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":764,"change":924,"percent_change":1770,"volume":2126,"transactions":9,"vwap":764},"2025-09-11",17.82,18.57,17.71,810000,{"date":2128,"open":820,"high":796,"low":2129,"close":2130,"change":877,"percent_change":1383,"volume":2131,"transactions":9,"vwap":2130},"2025-09-10",17.45,17.76,943300,{"date":2133,"open":898,"high":820,"low":906,"close":770,"change":748,"percent_change":2134,"volume":2135,"transactions":9,"vwap":770},"2025-09-09",1.54,751100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":67,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-08",17.42,18.2,17.419,5.2,991200,{"date":2144,"open":1907,"high":2138,"low":2145,"close":789,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":789},"2025-09-05",16.61,0.2,1.17,597500,{"date":2150,"open":2151,"high":736,"low":1920,"close":736,"change":430,"percent_change":1136,"volume":2152,"transactions":9,"vwap":736},"2025-09-04",16.85,608900,{"date":2154,"open":891,"high":2155,"low":2156,"close":853,"change":1055,"percent_change":89,"volume":2157,"transactions":9,"vwap":853},"2025-09-03",17.455,16.76,1136600,{"date":2159,"open":2160,"high":1913,"low":1166,"close":920,"change":1055,"percent_change":1128,"volume":2161,"transactions":9,"vwap":920},"2025-09-02",16.030001,1109400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1877,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-29",16.14,16.723,15.76,16.55,3.12,1165900,{"date":2171,"open":2172,"high":780,"low":498,"close":1543,"change":683,"percent_change":1996,"volume":2173,"transactions":9,"vwap":1543},"2025-08-28",16.31,727300,{"date":2175,"open":953,"high":2176,"low":2177,"close":457,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":457},"2025-08-27",17.189,16.12,-0.81,-4.77,1119200,{"date":2182,"open":2183,"high":2184,"low":1914,"close":2185,"change":695,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-26",17.11,17.674,16.97,-2.25,870600,{"date":2189,"open":1956,"high":2190,"low":928,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-25",18.25,17.36,-0.67,-3.72,973400,{"date":2196,"open":891,"high":2190,"low":2197,"close":2198,"change":159,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-22",16.96,18.030001,4.28,1178800,{"date":2202,"open":2203,"high":851,"low":2204,"close":1913,"change":868,"percent_change":869,"volume":2205,"transactions":9,"vwap":1913},"2025-08-21",16.875,16.74,667200,{"date":2207,"open":2208,"high":2025,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-20",17.84,16.25,17.31,-0.69,-3.83,1487800,{"date":2215,"open":898,"high":2216,"low":2217,"close":898,"change":923,"percent_change":1055,"volume":2218,"transactions":9,"vwap":898},"2025-08-19",18.165,17.104,1228300,{"date":2220,"open":737,"high":2221,"low":1950,"close":2222,"change":1877,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-18",18.75,17.97,2.86,2738900,{"date":2226,"open":2227,"high":2228,"low":913,"close":874,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":874},"2025-08-15",16.605,17.605,0.67,3.99,2281800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1914,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1914},"2025-08-14",18.07,18.95,16.78,-0.8,-4.55,6446500,{"date":2241,"open":763,"high":2242,"low":1950,"close":951,"change":295,"percent_change":2243,"volume":2244,"transactions":9,"vwap":951},"2025-08-13",17.991,1.56,1305600,{"date":2246,"open":996,"high":2247,"low":852,"close":1942,"change":1877,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1942},"2025-08-12",17.41,2.97,982600,{"date":2251,"open":2252,"high":2253,"low":961,"close":2254,"change":459,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-11",17.37,17.66,16.83,-1.35,1159700,{"date":2258,"open":2259,"high":900,"low":2260,"close":1919,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1919},"2025-08-08",15.97,15.955,1.33,8.46,1377700,{"date":2265,"open":852,"high":2266,"low":2267,"close":2268,"change":1359,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-07",16.57,15.41,15.73,-3.5,889700,{"date":2272,"open":2273,"high":2274,"low":2160,"close":2275,"change":112,"percent_change":1745,"volume":2276,"transactions":9,"vwap":2275},"2025-08-06",16.35,16.495,16.3,465200,{"date":2278,"open":998,"high":2279,"low":2280,"close":2172,"change":2281,"percent_change":1382,"volume":2282,"transactions":9,"vwap":2172},"2025-08-05",16.66,16.07,-0.08,490400,{"date":2284,"open":2285,"high":745,"low":2286,"close":836,"change":1180,"percent_change":2287,"volume":2288,"transactions":9,"vwap":836},"2025-08-04",16.075001,15.95,2.57,589800,{"date":2290,"open":2286,"high":2291,"low":1537,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-01",16.222,15.98,-0.575,-3.47,965400,{"date":2297,"open":2298,"high":2197,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-31",16.040001,16.01,16.555,0.245,1.5,816400,{"date":2305,"open":2306,"high":844,"low":1870,"close":2172,"change":1306,"percent_change":1240,"volume":2307,"transactions":9,"vwap":2172},"2025-07-30",16.67,1001700,{"date":2309,"open":945,"high":945,"low":746,"close":2156,"change":1359,"percent_change":1997,"volume":2310,"transactions":9,"vwap":2156},"2025-07-29",1214500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1942,"change":2316,"percent_change":1656,"volume":2317,"transactions":9,"vwap":1942},"2025-07-28",17.96,18.049999,17.049999,-0.395,1014800,{"date":2319,"open":906,"high":882,"low":838,"close":2320,"change":2321,"percent_change":1352,"volume":2322,"transactions":9,"vwap":2320},"2025-07-25",17.725,-0.035,851400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2130,"change":2068,"percent_change":1461,"volume":2328,"transactions":9,"vwap":2130},"2025-07-24",18.35,18.463,17.75,990700,{"date":2330,"open":2119,"high":2331,"low":2332,"close":2325,"change":127,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2325},"2025-07-23",18.61,17.92,2.23,1033700,{"date":2336,"open":906,"high":798,"low":838,"close":764,"change":1096,"percent_change":2337,"volume":2338,"transactions":9,"vwap":764},"2025-07-22",0.45,1785700,{"date":2340,"open":1963,"high":1969,"low":2106,"close":2106,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2106},"2025-07-21",-1.17,-6.14,2586000,{"date":2345,"open":2346,"high":805,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-18",20.4,19.01,19.040001,-1.12,-5.56,2313500,{"date":2353,"open":2354,"high":968,"low":2355,"close":2356,"change":2357,"percent_change":420,"volume":2358,"transactions":9,"vwap":2356},"2025-07-17",20.7,20.065001,20.16,-0.255,1684200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-16",20.76,21.059999,19.901,20.415,-0.335,-1.61,1391800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2082,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2082},"2025-07-15",20.63,21.4,20.24,0.68,3.39,2073700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2100,"change":336,"percent_change":1622,"volume":2381,"transactions":9,"vwap":2100},"2025-07-14",20.25,20.481,19.487,2051500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2372,"change":791,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2372},"2025-07-11",21.86,22.16,20.1,-4.08,3519800,{"date":2390,"open":2391,"high":2392,"low":2346,"close":814,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":814},"2025-07-10",22.049999,22.105,-3.17,-13.06,6501000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":354,"volume":2403,"transactions":9,"vwap":2401},"2025-07-09",21.96,24.7,20.602,24.27,3.02,6258800,{"date":2405,"open":2406,"high":2407,"low":2075,"close":2408,"change":122,"percent_change":60,"volume":2409,"transactions":9,"vwap":2408},"2025-07-08",21.175,22.09,21.25,1515700,{"date":2411,"open":2412,"high":2413,"low":1970,"close":2414,"change":2415,"percent_change":1957,"volume":2416,"transactions":9,"vwap":2414},"2025-07-07",21.0049992,21.07,21,-0.15,1560900,{"date":2418,"open":2419,"high":2420,"low":2082,"close":2421,"change":1823,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-03",21.5,22.17,21.15,-1.49,1714600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-02",19.95,22.298,19.738,21.47,1.44,7.19,3966500,{"date":2434,"open":2435,"high":1970,"low":2436,"close":2437,"change":209,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-01",19.91,19.152,20.030001,0.7,2032400,{"date":2441,"open":2442,"high":2082,"low":2221,"close":2443,"change":887,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-30",20.513,19.89,-11.13,6104400,{"date":2447,"open":2398,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-06-27",24.88,21.26,22.38,1.06,4.97,3305500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2229,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-26",21.31,22.2,20.811,21.32,3.24,1748400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-25",22.72,23.55,20.64,20.65,-1.32,-6.01,2033400,{"date":2472,"open":2473,"high":2474,"low":2419,"close":2475,"change":2476,"percent_change":634,"volume":2477,"transactions":9,"vwap":2475},"2025-06-24",21.63,24.75,21.97,1.57,5178900,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2346,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2346},"2025-06-23",23.905,19.54,-4.83,-19.14,5887500,{"date":2486,"open":2487,"high":176,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-20",22.1,22,25.23,6.42,34.13,12300900,{"date":2494,"open":2059,"high":2235,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-06-18",18.14,18.81,0.36,1.95,2443200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-17",19.83,20.023001,18.28,18.45,-1.58,-7.89,1130000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2437,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2437},"2025-06-16",19.97,20.34,19.65,0.72,3.73,882300,{"date":2518,"open":2519,"high":2520,"low":1963,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-13",19.87,20.23,19.31,-1.28,-6.22,1111700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2077,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-12",21.030001,21.38,20.252,20.59,-2.97,792300,{"date":2534,"open":2535,"high":2536,"low":983,"close":2091,"change":112,"percent_change":694,"volume":2537,"transactions":9,"vwap":2091},"2025-06-11",21.51,22.99,1610400,{"date":2539,"open":2083,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-10",22.23,20.303,21.23,-1.06,-4.76,1334600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2039,"percent_change":946,"volume":2552,"transactions":9,"vwap":2551},"2025-06-09",22.54,22.675,20.814,22.29,1640000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2464,"change":2558,"percent_change":806,"volume":2559,"transactions":9,"vwap":2464},"2025-06-06",19.4,23.429,19.23,3.54,3151100,{"date":2561,"open":2361,"high":2562,"low":2563,"close":2564,"change":1698,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-05",21.499,18.6,19.18,-6.53,2602600,{"date":2568,"open":982,"high":2569,"low":2247,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-04",20.83,20.52,2.68,15.02,2914500,{"date":2575,"open":2113,"high":2576,"low":736,"close":2208,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2208},"2025-06-03",18.1,0.22,1.25,763700,{"date":2581,"open":2582,"high":753,"low":893,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-02",17.27,17.62,0.24,1.38,651900,{"date":2588,"open":953,"high":1935,"low":745,"close":1950,"change":1135,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1950},"2025-05-30",0.93,610600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2107,"change":2596,"percent_change":459,"volume":2597,"transactions":9,"vwap":2107},"2025-05-29",17.28,18.035,16.951,-0.04,760200,{"date":2599,"open":2600,"high":906,"low":2601,"close":885,"change":1306,"percent_change":2602,"volume":2603,"transactions":9,"vwap":885},"2025-05-28",17.53,17.202,-2.54,504300,{"date":2605,"open":788,"high":796,"low":2606,"close":2125,"change":868,"percent_change":683,"volume":2607,"transactions":9,"vwap":2125},"2025-05-27",17.119,1332600,{"date":2609,"open":2610,"high":2611,"low":1941,"close":2612,"change":748,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-23",16.69,18.025,17.73,1.6,1051100,{"date":2616,"open":466,"high":2617,"low":1089,"close":2129,"change":2618,"percent_change":680,"volume":2619,"transactions":9,"vwap":2129},"2025-05-22",18.19,1.98,2096800,{"date":2621,"open":1166,"high":2622,"low":2623,"close":529,"change":622,"percent_change":2624,"volume":2625,"transactions":9,"vwap":529},"2025-05-21",16.189,15.381,-2.4,1112000,{"date":2627,"open":1918,"high":2628,"low":867,"close":2629,"change":2031,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-20",17.24,15.85,-5.99,1307300,{"date":2633,"open":1914,"high":884,"low":2634,"close":1909,"change":791,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1909},"2025-05-19",16.5,-4.85,856700,{"date":2638,"open":2639,"high":2221,"low":95,"close":779,"change":1989,"percent_change":2640,"volume":2641,"transactions":9,"vwap":779},"2025-05-16",16.62,6.94,1621900,{"date":2643,"open":876,"high":2644,"low":2645,"close":2266,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2266},"2025-05-15",17.565,16.24,-0.51,-2.99,1016100,{"date":2650,"open":820,"high":2651,"low":937,"close":2652,"change":1698,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-14",18.83,17.08,-7.27,1579900,{"date":2656,"open":2314,"high":2657,"low":906,"close":2018,"change":633,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2018},"2025-05-13",18.65,4.66,1236700,{"date":2661,"open":2185,"high":820,"low":2662,"close":951,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":951},"2025-05-12",16.58,1.47,9.11,1722500,{"date":2667,"open":1896,"high":2668,"low":2669,"close":1870,"change":1504,"percent_change":2670,"volume":2671,"transactions":9,"vwap":1870},"2025-05-09",16.334,15.411,6.54,1240900,{"date":2673,"open":1725,"high":2674,"low":2675,"close":1107,"change":240,"percent_change":2498,"volume":2676,"transactions":9,"vwap":1107},"2025-05-08",15.58,14.85,1092800,{"date":2678,"open":1889,"high":2679,"low":538,"close":2675,"change":1066,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2675},"2025-05-07",15.641,-2.75,876100,{"date":2683,"open":919,"high":919,"low":2684,"close":2685,"change":673,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-06",14.32,15.27,-3.54,1693100,{"date":2689,"open":928,"high":2690,"low":989,"close":456,"change":1797,"percent_change":2691,"volume":2692,"transactions":9,"vwap":456},"2025-05-05",17.040001,-9.44,1628900,{"date":2694,"open":2130,"high":2695,"low":953,"close":838,"change":2577,"percent_change":2696,"volume":2697,"transactions":9,"vwap":838},"2025-05-02",17.888,1.27,1347800,{"date":2699,"open":2001,"high":2348,"low":2700,"close":885,"change":2701,"percent_change":450,"volume":2702,"transactions":9,"vwap":885},"2025-05-01",17.103,-2.2,1886700,{"date":2704,"open":2138,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-04-30",19.491,17.375,19.46,1.66,9.33,1652000,{"date":2712,"open":2713,"high":2714,"low":2130,"close":906,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":906},"2025-04-29",18.93,18.956,-1.54,-7.96,1091500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":1980,"change":1306,"percent_change":2723,"volume":2724,"transactions":9,"vwap":1980},"2025-04-28",19.92,20.89,18.807,-2.27,1057600,{"date":2726,"open":2727,"high":2728,"low":2657,"close":974,"change":137,"percent_change":2729,"volume":2730,"transactions":9,"vwap":974},"2025-04-25",19.14,19.86,3.45,912500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":273,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-04-24",18.49,20.38,18.357,19.13,3.52,1319300,{"date":2740,"open":2314,"high":2741,"low":2314,"close":770,"change":2451,"percent_change":2742,"volume":2743,"transactions":9,"vwap":770},"2025-04-23",19.33,6.08,1464200,{"date":180,"open":2582,"high":2745,"low":2746,"close":2138,"change":1828,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2138},17.563,16.4,0.87,1175000]