[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSIT":3,"homepage-market-summary":31,"stock-historical-GSIT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GSIT","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},"GSI Technology","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","GSI Technology Inc is a provider of semiconductor memory solutions. The company develops and markets high-performance memory products, including Very Fast static random access memory, or SRAM, that are incorporated in high-performance networking and telecommunications equipment, such as routers, switches, wide area network infrastructure equipment, wireless base stations, and network access equipment. It sells these products to original equipment manufacturers and customers including Nokia and customers segregated as-Contract manufacturers, Distribution and OEMs. In addition, it serves the ongoing needs of the military, aerospace and medical markets for high-performance SRAMs. It operates geographically in China, Singapore, the Netherlands, Germany, Rest of the world, and USA.","125","Sunnyvale, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.61,5.65,5.77,5.59,5.46,0.15,2.75,378276.007779,5814,5.6396,18.15,4.51,2255838.23460552,8.1,4910,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.58,1636013,597144658.65138,114.12,"2025-04-22",[183,184,194,204,214,224,234,244,255,265,273,282,292,303,314,323,333,344,354,363,371,378,385,394,404,413,423,432,443,450,460,468,477,488,499,510,519,529,540,549,559,568,578,587,596,604,612,621,628,636,643,651,661,670,676,681,686,693,702,710,713,720,725,732,738,744,752,760,766,770,777,781,787,796,801,808,815,824,833,841,849,858,865,873,882,891,899,907,914,923,931,940,948,956,961,968,976,985,994,1002,1008,1016,1022,1030,1037,1045,1053,1060,1069,1075,1082,1088,1095,1102,1106,1111,1115,1120,1125,1131,1135,1141,1144,1148,1151,1156,1160,1166,1172,1179,1186,1191,1196,1200,1204,1209,1213,1217,1224,1232,1239,1245,1252,1259,1266,1272,1277,1283,1289,1295,1301,1306,1313,1318,1322,1327,1333,1338,1341,1348,1352,1357,1363,1367,1372,1375,1378,1384,1392,1396,1400,1404,1409,1414,1419,1425,1430,1435,1442,1447,1452,1457,1462,1466,1472,1475,1480,1487,1494,1499,1503,1506,1511,1518,1522,1525,1529,1533,1536,1542,1548,1552,1557,1561,1566,1571,1577,1583,1589,1594,1598,1602,1605,1610,1614,1617,1623,1627,1631,1637,1643,1646,1652,1657,1662,1667,1672,1679,1683,1691,1697,1704,1712,1719,1728,1736,1744,1752,1760,1768,1773,1779,1785,1792,1797,1803,1810,1817,1821,1827,1832,1838,1846,1853,1859,1865,1873,1879,1883,1889,1896,1899,1905,1912,1918,1924,1930,1935,1941,1948,1954,1957,1961,1966,1971,1974,1981,1986,1991,1997,2002,2005,2010,2013,2018,2024,2029,2032,2036,2041,2045,2050,2058,2063,2068,2075,2080,2086,2093,2100,2104,2109,2113,2117,2121,2124,2129,2135,2140,2144,2150,2156,2161,2167,2174,2177,2180,2185,2188,2191,2194,2197,2200,2203,2207,2212,2215,2218,2222,2225,2228,2232,2236,2241,2245,2248,2251,2254,2257,2261,2264,2268,2272,2275,2278,2281,2285,2288,2292,2297,2301,2305,2308,2312,2316,2320,2325,2328,2332,2335,2338,2342,2346,2352,2358],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",5.49,5.565,5.28,0.015,0.28,389251.898666,5654,5.4258,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",5.54,5.41,5.445,-0.015,-0.27,251380.002316,4074,5.4517,{"date":205,"open":206,"high":207,"low":208,"close":20,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",5.515,5.566,5.405,0.03,0.55,327807.695176,5526,5.4623,{"date":215,"open":206,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",5.545,5.39,5.43,-0.18,-3.21,287535.496946,5808,5.4598,{"date":225,"open":226,"high":227,"low":228,"close":16,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",5.56,5.67,5.53,0.1,1.81,310068.137888,6059,5.5952,{"date":235,"open":236,"high":226,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",5.5,5.385,5.51,-0.115,-2.04,332395.491496,6947,5.4841,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",5.78,5.83,5.57,5.625,-0.235,-4.01,325082.470689,5029,5.6345,{"date":256,"open":257,"high":258,"low":226,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",5.58,5.87,5.86,0.29,5.21,447622.427196,6532,5.7515,{"date":266,"open":267,"high":16,"low":268,"close":248,"change":123,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.45,5.33,4.7,543242.269745,8186,5.5169,{"date":274,"open":275,"high":268,"low":276,"close":277,"change":229,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",5.24,5.14,5.32,1.92,1234753.075814,7818,5.2951,{"date":283,"open":284,"high":268,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",5.04,5.0128,5.22,0.415,8.64,505935.388769,7191,5.2275,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",4.985,4.995,4.75,4.805,-0.095,-1.94,797007.728453,9414,4.8604,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",4.98,5.05,4.89,4.9,-0.08,-1.61,565436.993513,7655,4.943,{"date":315,"open":316,"high":276,"low":317,"close":305,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",4.94,4.872,-0.13,-2.54,806127.158903,9024,5.0083,{"date":324,"open":325,"high":236,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",5.48,5.085,5.11,-0.2,-3.77,726705.379225,9364,5.2116,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",5.37,5.6,5.3,5.31,-0.29,-5.18,407577.687302,4797,5.3954,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",5.62,5.84,5.5318,-0.03,-0.53,464833.982112,5987,5.6429,{"date":355,"open":20,"high":356,"low":357,"close":358,"change":190,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",5.645,5.44,5.63,5.23,565009.436744,7896,5.5688,{"date":364,"open":365,"high":267,"low":366,"close":365,"change":367,"percent_change":148,"volume":368,"transactions":369,"vwap":370},"2026-09-04",5.35,5.165,0.02,657371.889638,6317,5.3016,{"date":372,"open":373,"high":238,"low":188,"close":268,"change":113,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",5.4,-0.19,349204.526613,4943,5.362,{"date":379,"open":237,"high":357,"low":188,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",5.34,0,322431.002222,5534,5.3365,{"date":386,"open":387,"high":388,"low":389,"close":380,"change":328,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",5.42,5.455,5.27,-3.61,313286.247851,6486,5.3481,{"date":395,"open":396,"high":397,"low":398,"close":196,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",5.7,5.815,5.52,-0.16,-2.81,394173.752011,5828,5.5988,{"date":405,"open":258,"high":406,"low":407,"close":396,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",5.91,5.68,-0.24,-4.04,398175.214941,5791,5.7562,{"date":414,"open":415,"high":416,"low":258,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",6.08,6.1729,5.94,0.11,1.89,285225.383204,5616,5.9651,{"date":424,"open":425,"high":426,"low":427,"close":247,"change":318,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",5.89,6.02,5.79,-2.18,244494.278363,4738,5.8473,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",5.74,5.97,5.73,5.96,0.24,4.2,335654.010158,5335,5.915,{"date":444,"open":347,"high":425,"low":358,"close":445,"change":200,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",5.72,-4.51,369276.343906,5568,5.7463,{"date":451,"open":415,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",6.17,5.81,5.99,0.04,0.67,458519.475277,4778,5.9889,{"date":461,"open":417,"high":437,"low":396,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",5.95,-0.02,-0.34,523816.81966,7676,5.8416,{"date":469,"open":470,"high":471,"low":437,"close":435,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",6.36,6.405,-0.35,-5.54,543029.009727,6629,6.0757,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",6.46,6.62,6.22,6.32,-0.46,-6.78,469697.472124,6258,6.3429,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",7.01,7.1,6.7102,6.78,-0.25,-3.56,466043.71903,5848,6.8548,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",6.73,7.24,6.695,7.03,0.27,3.99,581429.900343,7798,7.013,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":230,"volume":516,"transactions":517,"vwap":518},"2026-08-13",6.56,6.885,6.76,0.12,589081.977147,8210,6.7645,{"date":520,"open":521,"high":522,"low":512,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",6.79,6.87,6.64,0.05,0.76,417683.283806,5963,6.6627,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",6.7,6.74,6.43,6.59,-0.05,-0.75,393652.670344,7470,6.5579,{"date":541,"open":542,"high":543,"low":544,"close":523,"change":309,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",6.71,6.85,6.58,-1.19,404704.326432,6794,6.6704,{"date":550,"open":532,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",6.97,6.605,6.72,0.09,1.36,462410.907253,5955,6.7099,{"date":560,"open":482,"high":561,"low":562,"close":563,"change":229,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",6.82,6.23,6.63,1.53,640202.844098,11269,6.6543,{"date":569,"open":532,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",6.785,6.435,6.53,-0.3,-4.39,565776.293217,7138,6.5565,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":525,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",6.3,6.93,6.83,12.52,1118046.6373,15028,6.6914,{"date":588,"open":346,"high":589,"low":19,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",6.12,6.07,0.46,8.2,530467.66863,9124,5.9644,{"date":597,"open":218,"high":598,"low":268,"close":16,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",6.09,-0.23,-3.94,1089307.819948,11968,5.6366,{"date":605,"open":197,"high":606,"low":197,"close":347,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",6.01,0.59,11.24,1048344.2798,10466,5.7986,{"date":613,"open":357,"high":614,"low":615,"close":616,"change":494,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",5.75,5.1809,5.25,-4.55,606606.610365,7967,5.3828,{"date":622,"open":623,"high":623,"low":277,"close":236,"change":339,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",5.71,-5.01,829898.056391,7701,5.4762,{"date":629,"open":246,"high":630,"low":228,"close":427,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",6,0.16,2.84,451411.123525,6267,5.7036,{"date":637,"open":638,"high":638,"low":19,"close":358,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":445},"2026-07-24",6.11,-0.43,-7.1,484262.945873,7984,{"date":644,"open":598,"high":481,"low":630,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",6.06,-0.145,-2.34,412992.000783,7752,6.0788,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",6.03,6.48,6.205,-0.045,-0.72,482334.616521,7089,6.256,{"date":662,"open":445,"high":663,"low":445,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",6.345,6.25,0.68,12.21,894943.852424,11338,6.2122,{"date":671,"open":228,"high":396,"low":236,"close":248,"change":515,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",2.2,437352.963723,6428,5.598,{"date":677,"open":261,"high":623,"low":678,"close":267,"change":108,"percent_change":679,"volume":680,"transactions":9,"vwap":267},"2026-07-17",5.06,1.11,695200,{"date":682,"open":683,"high":454,"low":337,"close":217,"change":536,"percent_change":684,"volume":685,"transactions":9,"vwap":217},"2026-07-16",5.93,-12.21,1191500,{"date":687,"open":664,"high":688,"low":258,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-15",6.39,6.14,-0.06,-0.97,840400,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-14",6.21,6.33,6.15,6.2,0.14,2.31,478500,{"date":703,"open":704,"high":705,"low":706,"close":645,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":645},"2026-07-13",6.45,6.52,6.05,-0.52,-7.9,518300,{"date":711,"open":561,"high":582,"low":533,"close":544,"change":374,"percent_change":400,"volume":712,"transactions":9,"vwap":544},"2026-07-10",561400,{"date":714,"open":532,"high":715,"low":480,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",6.9,6.77,0.22,3.36,679700,{"date":721,"open":664,"high":534,"low":697,"close":722,"change":418,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-08",6.55,1.71,817200,{"date":726,"open":727,"high":727,"low":653,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",6.68,6.44,-0.4,-5.85,1543100,{"date":733,"open":734,"high":735,"low":582,"close":736,"change":367,"percent_change":260,"volume":737,"transactions":9,"vwap":736},"2026-07-06",6.96,7.18,6.84,796300,{"date":739,"open":502,"high":740,"low":542,"close":561,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":561},"2026-07-02",7.82,-0.45,-6.19,1921900,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":483,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-01",7.54,7.68,7.25,7.27,-5.95,1054400,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",6.99,7.77,7.73,0.88,12.85,1606500,{"date":761,"open":514,"high":762,"low":763,"close":543,"change":764,"percent_change":21,"volume":765,"transactions":9,"vwap":543},"2026-06-29",6.98,6.37,0.01,1044300,{"date":767,"open":534,"high":734,"low":534,"close":736,"change":535,"percent_change":768,"volume":769,"transactions":9,"vwap":736},"2026-06-26",-0.73,5032500,{"date":771,"open":772,"high":504,"low":728,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",6.8,6.89,0.26,3.92,1429700,{"date":778,"open":772,"high":582,"low":688,"close":563,"change":408,"percent_change":779,"volume":780,"transactions":9,"vwap":563},"2026-06-24",-3.49,1285000,{"date":782,"open":715,"high":749,"low":783,"close":522,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":522},"2026-06-23",6.81,-0.49,-6.66,902500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",7.58,7.69,7.23,7.36,-0.22,-2.9,925900,{"date":797,"open":798,"high":740,"low":792,"close":789,"change":774,"percent_change":799,"volume":800,"transactions":9,"vwap":789},"2026-06-18",7.7,3.55,833300,{"date":802,"open":803,"high":755,"low":804,"close":805,"change":599,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-17",7.49,7.3,7.32,-3.05,1060200,{"date":809,"open":810,"high":811,"low":746,"close":812,"change":707,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-16",7.97,8.15,7.55,-6.44,879300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",8.45,8.53,7.99,8.07,0.18,2.28,1144600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-12",7.86,7.96,7.61,7.89,-0.04,-0.5,888400,{"date":834,"open":835,"high":836,"low":805,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-11",7.47,7.95,7.93,0.64,8.78,1146000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":464,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-10",7.39,7.85,7.22,7.29,-4.46,988100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",8.28,8.34,7.08,7.63,-0.39,-4.86,1484200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":764,"percent_change":515,"volume":864,"transactions":9,"vwap":863},"2026-06-08",8.4,8.66,8.01,8.02,1254200,{"date":866,"open":867,"high":868,"low":869,"close":862,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":862},"2026-06-05",9.2,9.22,7.94,-1.54,-16.13,1562200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-04",9.38,9.66,8.7,9.55,-0.21,-2.15,1302800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",10.42,10.63,9.7,9.76,-0.69,-6.6,1500400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":483,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-02",10.8,11.6,10.44,10.45,-4.22,1726900,{"date":900,"open":901,"high":902,"low":876,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-01",9.77,11.45,10.91,0.98,9.87,2086600,{"date":908,"open":909,"high":909,"low":878,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-29",10.78,9.93,-0.71,-6.67,1852300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",10.14,11.07,10.1,10.64,0.31,3,1684400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":793,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-27",11.04,11.63,10,10.33,-2.09,2846800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",10.35,11.31,9.98,10.55,0.89,9.21,3475200,{"date":941,"open":942,"high":943,"low":944,"close":876,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":876},"2026-05-22",9.97,11.12,9.48,0.39,4.21,5782200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":21,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-21",9.06,9.63,8.9,9.27,1.64,1326100,{"date":957,"open":952,"high":867,"low":958,"close":959,"change":591,"percent_change":338,"volume":960,"transactions":9,"vwap":959},"2026-05-20",8.51,9.12,1277600,{"date":962,"open":963,"high":964,"low":965,"close":861,"change":573,"percent_change":966,"volume":967,"transactions":9,"vwap":861},"2026-05-19",8.87,8.98,8.31,-3.35,1422200,{"date":969,"open":970,"high":905,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",9.83,8.82,8.96,-0.68,-7.05,1480500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-15",9.91,10.82,9.56,9.64,-1.22,-11.23,2012100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-14",12.03,12.07,9.96,10.86,-1.4,-11.42,4308200,{"date":995,"open":996,"high":997,"low":893,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-13",11.61,13,12.26,0.72,6.24,4426000,{"date":1003,"open":987,"high":1004,"low":1005,"close":1006,"change":219,"percent_change":870,"volume":1007,"transactions":9,"vwap":1006},"2026-05-12",12.12,10.41,11.54,4962100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-11",9.29,12.42,11.72,3.27,38.7,13878300,{"date":1017,"open":1018,"high":818,"low":1019,"close":817,"change":920,"percent_change":1020,"volume":1021,"transactions":9,"vwap":817},"2026-05-08",7.75,7.53,3.81,1450500,{"date":1023,"open":877,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",8.76,7.87,8.14,-0.66,-7.5,1523200,{"date":1031,"open":1032,"high":1033,"low":827,"close":1034,"change":1035,"percent_change":927,"volume":1036,"transactions":9,"vwap":1034},"2026-05-06",8.16,8.86,8.8,0.8,1110700,{"date":1038,"open":1039,"high":1040,"low":835,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",7.8,8.06,8,0.19,2.43,844600,{"date":1046,"open":1047,"high":860,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",8.25,7.67,7.81,-0.37,-4.52,1459300,{"date":1054,"open":843,"high":1055,"low":1056,"close":1057,"change":39,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-01",8.23,7.2,8.18,9.8,1694300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",7.14,7.5,7.02,7.45,0.36,5.08,842200,{"date":1070,"open":1071,"high":1056,"low":543,"close":1072,"change":463,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",7.13,7.09,-0.28,498000,{"date":1076,"open":1077,"high":1078,"low":543,"close":1079,"change":1080,"percent_change":691,"volume":1081,"transactions":9,"vwap":1079},"2026-04-28",7.15,7.44,7.11,-0.07,953400,{"date":1083,"open":755,"high":755,"low":1084,"close":735,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":735},"2026-04-27",7.12,-0.65,-8.3,955000,{"date":1089,"open":715,"high":810,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-24",6.88,7.83,1.12,16.69,1517500,{"date":1096,"open":1078,"high":1097,"low":1098,"close":542,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":542},"2026-04-23",7.48,6.54,-0.84,-11.13,920400,{"date":1103,"open":532,"high":810,"low":531,"close":812,"change":90,"percent_change":1104,"volume":1105,"transactions":9,"vwap":812},"2026-04-22",15.62,2269100,{"date":1107,"open":534,"high":561,"low":654,"close":572,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":572},"2026-04-21",0.07,1.08,731000,{"date":1112,"open":479,"high":542,"low":763,"close":479,"change":463,"percent_change":1113,"volume":1114,"transactions":9,"vwap":479},"2026-04-20",-0.31,619100,{"date":1116,"open":1098,"high":501,"low":1117,"close":654,"change":1108,"percent_change":1118,"volume":1119,"transactions":9,"vwap":654},"2026-04-17",6.38,1.09,608200,{"date":1121,"open":728,"high":705,"low":1000,"close":1122,"change":108,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-16",6.41,0.94,545200,{"date":1126,"open":481,"high":654,"low":1127,"close":1128,"change":229,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-15",6.16,6.35,1.6,533800,{"date":1132,"open":1133,"high":470,"low":598,"close":664,"change":1108,"percent_change":118,"volume":1134,"transactions":9,"vwap":664},"2026-04-14",6.18,666400,{"date":1136,"open":398,"high":1137,"low":20,"close":1133,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1133},"2026-04-13",6.19,0.58,10.36,790400,{"date":1142,"open":17,"high":247,"low":19,"close":336,"change":367,"percent_change":1066,"volume":1143,"transactions":9,"vwap":336},"2026-04-10",410100,{"date":1145,"open":357,"high":247,"low":357,"close":257,"change":699,"percent_change":1146,"volume":1147,"transactions":9,"vwap":257},"2026-04-09",2.57,582300,{"date":1149,"open":186,"high":434,"low":197,"close":357,"change":190,"percent_change":218,"volume":1150,"transactions":9,"vwap":357},"2026-04-08",710700,{"date":1152,"open":217,"high":373,"low":276,"close":1153,"change":200,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-07",5.16,-4.97,461800,{"date":1157,"open":1158,"high":16,"low":286,"close":218,"change":113,"percent_change":219,"volume":1159,"transactions":9,"vwap":218},"2026-04-06",5.47,562300,{"date":1161,"open":1162,"high":196,"low":1162,"close":357,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":357},"2026-04-02",5.02,0.17,3.23,438400,{"date":1167,"open":188,"high":218,"low":1168,"close":389,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":389},"2026-04-01",5.2,0.13,2.53,517300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":276,"change":153,"percent_change":1177,"volume":1178,"transactions":9,"vwap":276},"2026-03-31",4.86,5.17,4.82,7.31,539600,{"date":1180,"open":337,"high":335,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-30",4.64,4.79,-0.48,-9.11,886300,{"date":1187,"open":18,"high":406,"low":276,"close":389,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":389},"2026-03-27",-0.61,-10.37,1359900,{"date":1192,"open":1127,"high":470,"low":18,"close":1193,"change":1194,"percent_change":912,"volume":1195,"transactions":9,"vwap":1193},"2026-03-26",5.88,-0.42,859600,{"date":1197,"open":653,"high":1117,"low":630,"close":580,"change":1198,"percent_change":396,"volume":1199,"transactions":9,"vwap":580},"2026-03-25",0.34,766400,{"date":1201,"open":425,"high":653,"low":396,"close":437,"change":113,"percent_change":1202,"volume":1203,"transactions":9,"vwap":437},"2026-03-24",-0.17,540700,{"date":1205,"open":1206,"high":589,"low":396,"close":435,"change":699,"percent_change":1207,"volume":1208,"transactions":9,"vwap":435},"2026-03-23",5.82,2.4,924900,{"date":1210,"open":697,"high":695,"low":227,"close":247,"change":729,"percent_change":1211,"volume":1212,"transactions":9,"vwap":247},"2026-03-20",-6.42,1266000,{"date":1214,"open":246,"high":482,"low":236,"close":562,"change":1215,"percent_change":678,"volume":1216,"transactions":9,"vwap":562},"2026-03-19",0.3,2091900,{"date":1218,"open":810,"high":1219,"low":1220,"close":683,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":683},"2026-03-18",8.03,5.9,-2.56,-30.15,3978400,{"date":1225,"open":878,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-17",10.09,8.44,8.49,-1.28,-13.1,1986900,{"date":1233,"open":1234,"high":1235,"low":1234,"close":901,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":901},"2026-03-16",8.77,10.11,1.26,14.81,2233700,{"date":1240,"open":1241,"high":1242,"low":1241,"close":958,"change":143,"percent_change":1243,"volume":1244,"transactions":9,"vwap":958},"2026-03-13",8.19,9.05,3.91,1175900,{"date":1246,"open":1247,"high":1248,"low":811,"close":1241,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1241},"2026-03-12",8.46,9.02,-0.41,-4.77,852300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":381,"percent_change":381,"volume":1258,"transactions":9,"vwap":1257},"2026-03-11",8.55,8.75,8.32,8.6,429500,{"date":1260,"open":1257,"high":1261,"low":1262,"close":1257,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1257},"2026-03-10",9.04,8.5,-0.09,-1.04,560200,{"date":1267,"open":755,"high":1268,"low":798,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-09",8.69,0.75,9.45,513400,{"date":1273,"open":1049,"high":1274,"low":1049,"close":869,"change":793,"percent_change":1275,"volume":1276,"transactions":9,"vwap":869},"2026-03-06",8.35,-2.7,490300,{"date":1278,"open":1279,"high":1280,"low":1041,"close":1032,"change":318,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1032},"2026-03-05",8.22,8.41,-1.57,427200,{"date":1284,"open":1285,"high":852,"low":819,"close":1286,"change":123,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-04",8.17,8.29,3.11,427700,{"date":1290,"open":1055,"high":1291,"low":1041,"close":1292,"change":1085,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-03",8.52,8.04,-7.48,686200,{"date":1296,"open":1297,"high":1242,"low":1049,"close":1268,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1268},"2026-03-02",7.91,0.53,6.5,1488900,{"date":1302,"open":1303,"high":860,"low":1039,"close":1032,"change":113,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1032},"2026-02-27",7.9,-0.12,791500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1285,"change":128,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1285},"2026-02-26",7.59,8.33,7.43,5.15,1392900,{"date":1314,"open":716,"high":1315,"low":716,"close":755,"change":47,"percent_change":1316,"volume":1317,"transactions":9,"vwap":755},"2026-02-25",7.84,14.77,1142500,{"date":1319,"open":696,"high":773,"low":696,"close":716,"change":143,"percent_change":1320,"volume":1321,"transactions":9,"vwap":716},"2026-02-24",4.96,488900,{"date":1323,"open":1299,"high":534,"low":580,"close":704,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":704},"2026-02-23",-0.14,-2.12,312800,{"date":1328,"open":1329,"high":1064,"low":1330,"close":534,"change":879,"percent_change":1331,"volume":1332,"transactions":9,"vwap":534},"2026-02-20",6.75,6.49,-3.09,432900,{"date":1334,"open":715,"high":754,"low":1335,"close":772,"change":1202,"percent_change":1336,"volume":1337,"transactions":9,"vwap":772},"2026-02-19",6.65,-2.44,456900,{"date":1339,"open":1090,"high":1177,"low":1335,"close":551,"change":128,"percent_change":598,"volume":1340,"transactions":9,"vwap":551},"2026-02-18",1071600,{"date":1342,"open":1343,"high":727,"low":1220,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-17",6.1,6.57,0.43,7,613100,{"date":1349,"open":259,"high":696,"low":347,"close":689,"change":438,"percent_change":1350,"volume":1351,"transactions":9,"vwap":689},"2026-02-13",4.07,465000,{"date":1353,"open":695,"high":1354,"low":247,"close":1220,"change":200,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1220},"2026-02-12",6.28,-4.38,581400,{"date":1358,"open":1359,"high":1360,"low":653,"close":452,"change":463,"percent_change":1361,"volume":1362,"transactions":9,"vwap":452},"2026-02-11",6.27,6.4,-0.32,463500,{"date":1364,"open":763,"high":1299,"low":1127,"close":1137,"change":219,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1137},"2026-02-10",-2.83,437700,{"date":1368,"open":1369,"high":480,"low":698,"close":763,"change":793,"percent_change":1370,"volume":1371,"transactions":9,"vwap":763},"2026-02-09",6.6,-3.34,771800,{"date":1373,"open":481,"high":543,"low":589,"close":534,"change":54,"percent_change":1219,"volume":1374,"transactions":9,"vwap":534},"2026-02-06",1060100,{"date":1376,"open":688,"high":512,"low":630,"close":1343,"change":1194,"percent_change":813,"volume":1377,"transactions":9,"vwap":1343},"2026-02-05",1233300,{"date":1379,"open":1380,"high":1381,"low":562,"close":705,"change":74,"percent_change":1382,"volume":1383,"transactions":9,"vwap":705},"2026-02-04",7.64,7.65,-14.21,2345400,{"date":1385,"open":805,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-03",7.74,7.17,7.6,0.37,5.12,1313900,{"date":1393,"open":853,"high":1303,"low":1394,"close":791,"change":764,"percent_change":699,"volume":1395,"transactions":9,"vwap":791},"2026-02-02",7.07,1017500,{"date":1397,"open":792,"high":1227,"low":735,"close":845,"change":1361,"percent_change":1398,"volume":1399,"transactions":9,"vwap":845},"2026-01-30",-4.24,1976600,{"date":1401,"open":1303,"high":819,"low":734,"close":746,"change":1113,"percent_change":1402,"volume":1403,"transactions":9,"vwap":746},"2026-01-29",-3.95,1930700,{"date":1405,"open":828,"high":1406,"low":1019,"close":844,"change":143,"percent_change":1407,"volume":1408,"transactions":9,"vwap":844},"2026-01-28",8.05,4.25,1011400,{"date":1410,"open":1078,"high":1411,"low":491,"close":1019,"change":631,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1019},"2026-01-27",7.62,2.17,684100,{"date":1415,"open":592,"high":592,"low":1387,"close":1416,"change":691,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-26",7.37,-11.63,1337400,{"date":1420,"open":1421,"high":1227,"low":1422,"close":852,"change":1423,"percent_change":1056,"volume":1424,"transactions":9,"vwap":852},"2026-01-23",7.71,7.52,0.56,1449400,{"date":1426,"open":1032,"high":965,"low":747,"close":1427,"change":494,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-22",7.78,-3.11,933000,{"date":1431,"open":1432,"high":867,"low":1078,"close":1219,"change":911,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1219},"2026-01-21",8.79,-8.12,2880100,{"date":1436,"open":1381,"high":1437,"low":828,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-20",8.85,8.74,0.69,8.57,2716600,{"date":1443,"open":755,"high":1444,"low":1310,"close":1406,"change":1198,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1406},"2026-01-16",8.09,4.41,1459000,{"date":1448,"open":1449,"high":1286,"low":502,"close":1421,"change":1215,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1421},"2026-01-15",7.46,4.05,2350300,{"date":1453,"open":1033,"high":952,"low":715,"close":1454,"change":200,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-14",7.41,-3.52,7214000,{"date":1458,"open":1459,"high":863,"low":1460,"close":747,"change":328,"percent_change":319,"volume":1461,"transactions":9,"vwap":747},"2026-01-13",7.98,7.56,1114700,{"date":1463,"open":1315,"high":819,"low":843,"close":1464,"change":209,"percent_change":148,"volume":1465,"transactions":9,"vwap":1464},"2026-01-12",7.88,1045500,{"date":1467,"open":829,"high":1468,"low":1469,"close":844,"change":631,"percent_change":1470,"volume":1471,"transactions":9,"vwap":844},"2026-01-09",8.08,7.66,2.08,1064100,{"date":1473,"open":1048,"high":1032,"low":828,"close":790,"change":349,"percent_change":855,"volume":1474,"transactions":9,"vwap":790},"2026-01-08",806400,{"date":1476,"open":755,"high":1219,"low":1477,"close":1478,"change":830,"percent_change":707,"volume":1479,"transactions":9,"vwap":1478},"2026-01-07",7.51,7.72,890400,{"date":1481,"open":803,"high":1041,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-06",7.21,7.76,0.33,4.44,1849100,{"date":1488,"open":1489,"high":1490,"low":543,"close":1310,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1310},"2026-01-05",6.86,7.57,0.7,10.4,1677500,{"date":1495,"open":1128,"high":521,"low":1128,"close":501,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":501},"2026-01-02",0.52,8.37,1279300,{"date":1500,"open":1360,"high":480,"low":698,"close":695,"change":599,"percent_change":1501,"volume":1502,"transactions":9,"vwap":695},"2025-12-31",-3.57,1762800,{"date":1504,"open":561,"high":773,"low":533,"close":728,"change":483,"percent_change":912,"volume":1505,"transactions":9,"vwap":728},"2025-12-30",1769600,{"date":1507,"open":1508,"high":1508,"low":696,"close":715,"change":536,"percent_change":1509,"volume":1510,"transactions":9,"vwap":715},"2025-12-29",7.28,-9.8,3688800,{"date":1512,"open":1335,"high":1513,"low":1514,"close":1381,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1381},"2025-12-26",8.72,6.51,1.59,26.24,19529600,{"date":1519,"open":1520,"high":589,"low":1193,"close":645,"change":381,"percent_change":381,"volume":1521,"transactions":9,"vwap":645},"2025-12-24",6.04,346900,{"date":1523,"open":462,"high":589,"low":406,"close":645,"change":108,"percent_change":47,"volume":1524,"transactions":9,"vwap":645},"2025-12-23",465500,{"date":1526,"open":406,"high":1527,"low":246,"close":630,"change":108,"percent_change":103,"volume":1528,"transactions":9,"vwap":630},"2025-12-22",6.31,829200,{"date":1530,"open":396,"high":415,"low":396,"close":417,"change":143,"percent_change":1531,"volume":1532,"transactions":9,"vwap":417},"2025-12-19",5.69,1166800,{"date":1534,"open":387,"high":247,"low":387,"close":346,"change":1198,"percent_change":728,"volume":1535,"transactions":9,"vwap":346},"2025-12-18",889100,{"date":1537,"open":1158,"high":257,"low":1538,"close":188,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":188},"2025-12-17",5.26,-0.15,-2.76,1094500,{"date":1543,"open":389,"high":1544,"low":389,"close":218,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":218},"2025-12-16",5.55,0.08,1.5,975100,{"date":1549,"open":1206,"high":1193,"low":380,"close":365,"change":855,"percent_change":1550,"volume":1551,"transactions":9,"vwap":365},"2025-12-15",-6.79,1214300,{"date":1553,"open":1359,"high":533,"low":434,"close":434,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":434},"2025-12-12",-0.64,-10.03,1093100,{"date":1558,"open":1299,"high":572,"low":580,"close":1117,"change":219,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1117},"2025-12-11",-2.74,626300,{"date":1562,"open":1563,"high":1072,"low":1330,"close":512,"change":1564,"percent_change":1433,"volume":1565,"transactions":9,"vwap":512},"2025-12-10",7.06,-0.58,827400,{"date":1567,"open":1568,"high":748,"low":501,"close":1062,"change":190,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1062},"2025-12-09",6.92,4.08,618900,{"date":1572,"open":1090,"high":1573,"low":1574,"close":1489,"change":418,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1489},"2025-12-08",7.04,6.69,1.63,555300,{"date":1578,"open":845,"high":1579,"low":1580,"close":1329,"change":729,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1329},"2025-12-05",7.4,6.66,-5.59,828400,{"date":1584,"open":1585,"high":1586,"low":705,"close":1077,"change":1587,"percent_change":1573,"volume":1588,"transactions":9,"vwap":1077},"2025-12-04",6.61,7.16,0.47,1098100,{"date":1590,"open":1591,"high":501,"low":437,"close":727,"change":1423,"percent_change":1592,"volume":1593,"transactions":9,"vwap":727},"2025-12-03",6.13,9.15,651200,{"date":1595,"open":589,"high":533,"low":589,"close":589,"change":524,"percent_change":1596,"volume":1597,"transactions":9,"vwap":589},"2025-12-02",0.82,592000,{"date":1599,"open":695,"high":696,"low":645,"close":590,"change":339,"percent_change":1600,"volume":1601,"transactions":9,"vwap":590},"2025-12-01",-4.56,568600,{"date":1603,"open":1527,"high":727,"low":1359,"close":470,"change":1108,"percent_change":679,"volume":1604,"transactions":9,"vwap":470},"2025-11-28",497600,{"date":1606,"open":645,"high":580,"low":437,"close":1607,"change":260,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-26",6.29,4.83,895500,{"date":1611,"open":1520,"high":1343,"low":358,"close":630,"change":1080,"percent_change":1612,"volume":1613,"transactions":9,"vwap":630},"2025-11-25",-1.15,1154900,{"date":1615,"open":638,"high":697,"low":18,"close":590,"change":830,"percent_change":1085,"volume":1616,"transactions":9,"vwap":590},"2025-11-24",1199100,{"date":1618,"open":1329,"high":1619,"low":1520,"close":638,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":638},"2025-11-21",6.95,-0.76,-11.06,1759000,{"date":1624,"open":1625,"high":755,"low":1489,"close":522,"change":328,"percent_change":1365,"volume":1626,"transactions":9,"vwap":522},"2025-11-20",7.35,887800,{"date":1628,"open":1454,"high":1381,"low":1573,"close":1394,"change":200,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1394},"2025-11-19",-3.68,731400,{"date":1632,"open":1633,"high":1018,"low":748,"close":1634,"change":690,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-18",7.26,7.34,-0.81,766500,{"date":1638,"open":1639,"high":1019,"low":1640,"close":1579,"change":318,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1579},"2025-11-17",7.33,7.19,-1.73,646900,{"date":1644,"open":1346,"high":1388,"low":553,"close":1019,"change":367,"percent_change":505,"volume":1645,"transactions":9,"vwap":1019},"2025-11-14",1463800,{"date":1647,"open":1648,"high":1648,"low":792,"close":1477,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1477},"2025-11-13",8.24,-0.85,-10.17,1511100,{"date":1653,"open":1468,"high":817,"low":826,"close":1654,"change":1389,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-12",8.36,4.63,1177700,{"date":1658,"open":1274,"high":1274,"low":1315,"close":819,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":819},"2025-11-11",-0.33,-3.97,1115200,{"date":1663,"open":971,"high":1664,"low":1292,"close":1256,"change":1113,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1256},"2025-11-10",8.84,-3.59,1263000,{"date":1668,"open":1040,"high":1669,"low":1303,"close":1669,"change":438,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-07",8.63,2.86,1270000,{"date":1673,"open":1674,"high":1592,"low":1468,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-06",9.01,8.39,-0.59,-6.57,1608900,{"date":1680,"open":1034,"high":1248,"low":1219,"close":964,"change":717,"percent_change":1681,"volume":1682,"transactions":9,"vwap":964},"2025-11-05",2.51,1692600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1024,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1024},"2025-11-04",9.1,9.39,8.73,-0.94,-9.69,2265700,{"date":1692,"open":1693,"high":1694,"low":851,"close":886,"change":1695,"percent_change":542,"volume":1696,"transactions":9,"vwap":886},"2025-11-03",8.95,9.73,0.61,3482700,{"date":1698,"open":927,"high":1699,"low":972,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-31",10.53,9.09,-1.97,-17.81,6022100,{"date":1705,"open":1706,"high":1707,"low":1492,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-30",11.37,12.63,11.06,-0.54,-4.66,8078400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":894,"change":1163,"percent_change":1717,"volume":1718,"transactions":9,"vwap":894},"2025-10-29",11.76,13.3,10.7,1.49,9443500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-28",11.65,12.2,11.01,11.43,-0.62,-5.15,6121400,{"date":1729,"open":927,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-27",13.13,9.9,12.05,2.82,30.55,21303500,{"date":1737,"open":1738,"high":1739,"low":1592,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-24",10.79,11.68,9.23,-2.19,-19.18,7805000,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-23",12.13,10.62,11.42,-1.47,-11.4,9050200,{"date":1753,"open":1754,"high":1755,"low":1235,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-22",10.19,13.7,12.89,2.03,18.69,27602300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":990,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":990},"2025-10-21",15.68,17.14,10.59,-2.11,-16.27,61718900,{"date":1769,"open":1063,"high":26,"low":1634,"close":1770,"change":829,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-20",12.97,155.31,115841100,{"date":1774,"open":1176,"high":1775,"low":1776,"close":1067,"change":1169,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1067},"2025-10-17",5.1,4.8,2.63,421300,{"date":1780,"open":197,"high":236,"low":1781,"close":1782,"change":1783,"percent_change":484,"volume":1784,"transactions":9,"vwap":1782},"2025-10-16",4.81,4.95,-0.36,453500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":338,"change":138,"percent_change":1790,"volume":1791,"transactions":9,"vwap":338},"2025-10-15",4.67,5.36,4.6,14.19,608800,{"date":1793,"open":1794,"high":1776,"low":27,"close":97,"change":219,"percent_change":1795,"volume":1796,"transactions":9,"vwap":97},"2025-10-14",4.62,-3.73,208200,{"date":1798,"open":1799,"high":1608,"low":1800,"close":1608,"change":505,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1608},"2025-10-13",4.73,4.56,5.92,131200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1800,"change":472,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1800},"2025-10-10",4.91,5.03,4.54,-7.13,169300,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1805,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1805},"2025-10-09",5.01,4.71,-0.1,-2,192300,{"date":1818,"open":1819,"high":306,"low":1807,"close":1812,"change":945,"percent_change":1227,"volume":1820,"transactions":9,"vwap":1812},"2025-10-08",4.69,391900,{"date":1822,"open":1823,"high":1320,"low":1824,"close":1794,"change":328,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1794},"2025-10-07",4.87,4.57,-4.15,315500,{"date":1828,"open":1829,"high":1311,"low":1813,"close":1176,"change":1263,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1176},"2025-10-06",5,-1.83,584000,{"date":1833,"open":1834,"high":1835,"low":1450,"close":1805,"change":160,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1805},"2025-10-03",4.19,4.97,17.75,806100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":699,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-02",4.1,4.31,4.01,4.17,3.47,219500,{"date":1847,"open":1848,"high":1450,"low":1849,"close":1850,"change":153,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-01",3.75,3.7,4.03,9.51,160300,{"date":1854,"open":1855,"high":1848,"low":1856,"close":1857,"change":830,"percent_change":74,"volume":1858,"transactions":9,"vwap":1857},"2025-09-30",3.72,3.59,3.68,85400,{"date":1860,"open":1861,"high":775,"low":1862,"close":1855,"change":1304,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1855},"2025-09-29",3.85,3.57,-3.12,236600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":209,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-26",3.82,3.93,3.78,3.84,0.79,65300,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1020,"change":328,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1020},"2025-09-25",3.96,3.74,-4.99,205900,{"date":1880,"open":775,"high":1881,"low":775,"close":1842,"change":524,"percent_change":1236,"volume":1882,"transactions":9,"vwap":1842},"2025-09-24",4.13,170300,{"date":1884,"open":1885,"high":506,"low":1886,"close":1875,"change":699,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1875},"2025-09-23",3.87,3.73,3.66,278100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1867,"change":631,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1867},"2025-09-22",3.67,3.86,3.65,4.37,170700,{"date":1897,"open":1876,"high":1848,"low":1856,"close":1887,"change":463,"percent_change":1709,"volume":1898,"transactions":9,"vwap":1887},"2025-09-19",254900,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1857,"change":505,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1857},"2025-09-18",3.45,3.69,7.92,168400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":367,"percent_change":607,"volume":1911,"transactions":9,"vwap":1910},"2025-09-17",3.4,3.48,3.32,3.41,143300,{"date":1913,"open":1914,"high":1844,"low":1164,"close":1915,"change":349,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-16",3.43,3.39,-0.88,81000,{"date":1919,"open":1920,"high":1844,"low":1920,"close":1921,"change":524,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-15",3.38,3.42,1.48,152300,{"date":1925,"open":1926,"high":1915,"low":1927,"close":89,"change":524,"percent_change":1928,"volume":1929,"transactions":9,"vwap":89},"2025-09-12",3.33,3.24,1.51,124500,{"date":1931,"open":1932,"high":1926,"low":1932,"close":1909,"change":920,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1909},"2025-09-11",3.01,10.3,146000,{"date":1936,"open":1937,"high":1287,"low":1938,"close":1932,"change":830,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1932},"2025-09-10",3.1,2.97,-1.31,155400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":418,"percent_change":1876,"volume":1947,"transactions":9,"vwap":1946},"2025-09-09",2.93,3.06,2.92,3.05,105400,{"date":1949,"open":1945,"high":1950,"low":1951,"close":1952,"change":764,"percent_change":1198,"volume":1953,"transactions":9,"vwap":1952},"2025-09-08",2.96,2.89,2.94,134200,{"date":1955,"open":1938,"high":921,"low":1670,"close":1943,"change":381,"percent_change":381,"volume":1956,"transactions":9,"vwap":1943},"2025-09-05",65500,{"date":1958,"open":1959,"high":1943,"low":1733,"close":1943,"change":367,"percent_change":1439,"volume":1960,"transactions":9,"vwap":1943},"2025-09-04",2.91,73700,{"date":1962,"open":1952,"high":1963,"low":1964,"close":1959,"change":463,"percent_change":973,"volume":1965,"transactions":9,"vwap":1959},"2025-09-03",2.98,2.85,156200,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1943,"change":113,"percent_change":464,"volume":1970,"transactions":9,"vwap":1943},"2025-09-02",2.87,2.99,139000,{"date":1972,"open":82,"high":82,"low":1670,"close":1952,"change":1324,"percent_change":617,"volume":1973,"transactions":9,"vwap":1952},"2025-08-29",232500,{"date":1975,"open":1946,"high":1976,"low":1977,"close":1978,"change":1108,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-28",3.12,3.04,3.08,2.33,173900,{"date":1982,"open":1983,"high":1927,"low":1932,"close":1932,"change":374,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1932},"2025-08-27",3.22,-5.94,216700,{"date":1987,"open":921,"high":1988,"low":921,"close":1989,"change":821,"percent_change":437,"volume":1990,"transactions":9,"vwap":1989},"2025-08-26",3.21,3.2,321800,{"date":1992,"open":1993,"high":1993,"low":921,"close":1994,"change":1263,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-25",3.15,3.02,-2.89,171900,{"date":1998,"open":1944,"high":1999,"low":921,"close":1287,"change":1108,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1287},"2025-08-22",3.16,2.3,210700,{"date":2003,"open":921,"high":1944,"low":1963,"close":1977,"change":381,"percent_change":381,"volume":2004,"transactions":9,"vwap":1977},"2025-08-21",139700,{"date":2006,"open":2007,"high":2007,"low":1950,"close":1977,"change":1814,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1977},"2025-08-20",3.14,-3.18,253400,{"date":2011,"open":1993,"high":718,"low":82,"close":2007,"change":113,"percent_change":1361,"volume":2012,"transactions":9,"vwap":2007},"2025-08-19",283300,{"date":2014,"open":1976,"high":2015,"low":1976,"close":1993,"change":830,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1993},"2025-08-18",3.25,-1.25,286700,{"date":2019,"open":2020,"high":2021,"low":1976,"close":2022,"change":524,"percent_change":1515,"volume":2023,"transactions":9,"vwap":2022},"2025-08-15",3.28,3.31,3.19,430000,{"date":2025,"open":2026,"high":2026,"low":1946,"close":2007,"change":690,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2007},"2025-08-14",3.18,-1.88,242500,{"date":2030,"open":1909,"high":1909,"low":2026,"close":1989,"change":1263,"percent_change":1559,"volume":2031,"transactions":9,"vwap":1989},"2025-08-13",179900,{"date":2033,"open":1976,"high":1909,"low":1944,"close":2034,"change":631,"percent_change":327,"volume":2035,"transactions":9,"vwap":2034},"2025-08-12",3.29,394200,{"date":2037,"open":2038,"high":1921,"low":1976,"close":2039,"change":1202,"percent_change":1726,"volume":2040,"transactions":9,"vwap":2039},"2025-08-11",3.3,3.13,495400,{"date":2042,"open":2043,"high":89,"low":2015,"close":2038,"change":113,"percent_change":573,"volume":2044,"transactions":9,"vwap":2038},"2025-08-08",3.34,278400,{"date":2046,"open":1901,"high":2047,"low":2020,"close":2021,"change":374,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2021},"2025-08-07",3.49,-5.43,254300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":535,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-06",3.54,3.6,3.44,3.5,-1.41,271500,{"date":2059,"open":2060,"high":2060,"low":2052,"close":799,"change":1249,"percent_change":2061,"volume":2062,"transactions":9,"vwap":799},"2025-08-05",3.98,-10.35,311600,{"date":2064,"open":2065,"high":506,"low":2065,"close":1875,"change":2066,"percent_change":336,"volume":2067,"transactions":9,"vwap":1875},"2025-08-04",3.8,0.21,180900,{"date":2069,"open":2070,"high":2071,"low":1849,"close":1848,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1848},"2025-08-01",4.24,4.26,-0.6,-13.79,446000,{"date":2076,"open":1894,"high":2077,"low":2071,"close":2078,"change":381,"percent_change":381,"volume":2079,"transactions":9,"vwap":2078},"2025-07-31",4.47,4.35,240800,{"date":2081,"open":2082,"high":1789,"low":2083,"close":2078,"change":764,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2078},"2025-07-30",4.36,4.34,0.23,303200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2083,"change":408,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2083},"2025-07-29",4.58,4.61,4.27,-5.24,302300,{"date":2094,"open":2095,"high":1176,"low":2096,"close":2088,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2088},"2025-07-28",4.76,4.53,-0.11,-2.35,243700,{"date":2101,"open":296,"high":1776,"low":1800,"close":1819,"change":1202,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1819},"2025-07-25",-3.5,383000,{"date":2105,"open":1311,"high":616,"low":2106,"close":1174,"change":339,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1174},"2025-07-24",4.85,-5.63,281200,{"date":2110,"open":335,"high":335,"low":327,"close":1311,"change":408,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1311},"2025-07-23",-4.45,205800,{"date":2114,"open":236,"high":236,"low":1067,"close":217,"change":1814,"percent_change":2115,"volume":2116,"transactions":9,"vwap":217},"2025-07-22",-1.82,615200,{"date":2118,"open":614,"high":425,"low":1158,"close":186,"change":494,"percent_change":2119,"volume":2120,"transactions":9,"vwap":186},"2025-07-21",-4.36,642000,{"date":2122,"open":335,"high":427,"low":389,"close":434,"change":945,"percent_change":846,"volume":2123,"transactions":9,"vwap":434},"2025-07-18",747200,{"date":2125,"open":1390,"high":218,"low":2126,"close":365,"change":2084,"percent_change":2127,"volume":2128,"transactions":9,"vwap":365},"2025-07-17",5.09,4.49,563700,{"date":2130,"open":2131,"high":1311,"low":2132,"close":1390,"change":699,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1390},"2025-07-16",4.93,4.74,2.81,407800,{"date":2136,"open":1181,"high":1829,"low":1655,"close":305,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":305},"2025-07-15",0.41,8.97,450700,{"date":2141,"open":2142,"high":2132,"low":2082,"close":1824,"change":535,"percent_change":74,"volume":2143,"transactions":9,"vwap":1824},"2025-07-14",4.55,279700,{"date":2145,"open":2146,"high":1776,"low":2147,"close":1794,"change":1545,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1794},"2025-07-11",4.52,4.45,1.76,348200,{"date":2151,"open":2152,"high":97,"low":2153,"close":1807,"change":367,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1807},"2025-07-10",4.5,4.38,0.44,360400,{"date":2157,"open":2158,"high":2142,"low":2159,"close":2146,"change":1215,"percent_change":1079,"volume":2160,"transactions":9,"vwap":2146},"2025-07-09",4.23,4.15,388400,{"date":2162,"open":2163,"high":2164,"low":1868,"close":2165,"change":515,"percent_change":1943,"volume":2166,"transactions":9,"vwap":2165},"2025-07-08",4.12,4.3,4.22,447100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1840,"change":1423,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1840},"2025-07-07",3.52,4.11,3.51,15.82,956200,{"date":2175,"open":1901,"high":799,"low":1907,"close":2052,"change":229,"percent_change":1959,"volume":2176,"transactions":9,"vwap":2052},"2025-07-03",289600,{"date":2178,"open":2054,"high":1908,"low":1907,"close":2054,"change":113,"percent_change":339,"volume":2179,"transactions":9,"vwap":2054},"2025-07-02",200900,{"date":2181,"open":2043,"high":1901,"low":2182,"close":1901,"change":554,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1901},"2025-07-01",3.26,2.68,136500,{"date":2186,"open":1844,"high":2169,"low":2043,"close":718,"change":1080,"percent_change":240,"volume":2187,"transactions":9,"vwap":718},"2025-06-30",133900,{"date":2189,"open":2055,"high":2053,"low":1920,"close":1914,"change":830,"percent_change":1612,"volume":2190,"transactions":9,"vwap":1914},"2025-06-27",388100,{"date":2192,"open":2021,"high":2055,"low":2038,"close":1844,"change":699,"percent_change":439,"volume":2193,"transactions":9,"vwap":1844},"2025-06-26",360200,{"date":2195,"open":1920,"high":1907,"low":1909,"close":1926,"change":830,"percent_change":545,"volume":2196,"transactions":9,"vwap":1926},"2025-06-25",131600,{"date":2198,"open":2182,"high":2054,"low":1164,"close":89,"change":515,"percent_change":1902,"volume":2199,"transactions":9,"vwap":89},"2025-06-24",227800,{"date":2201,"open":1946,"high":2020,"low":1946,"close":2015,"change":1163,"percent_change":398,"volume":2202,"transactions":9,"vwap":2015},"2025-06-23",200200,{"date":2204,"open":1989,"high":2015,"low":1978,"close":1978,"change":1263,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1978},"2025-06-20",-2.84,70900,{"date":2208,"open":1993,"high":2015,"low":2007,"close":2209,"change":463,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-18",3.17,-0.63,82300,{"date":2213,"open":2026,"high":1909,"low":2209,"close":2022,"change":381,"percent_change":381,"volume":2214,"transactions":9,"vwap":2022},"2025-06-17",191700,{"date":2216,"open":1963,"high":1983,"low":1950,"close":2022,"change":717,"percent_change":1454,"volume":2217,"transactions":9,"vwap":2022},"2025-06-16",131100,{"date":2219,"open":1976,"high":1993,"low":1952,"close":1938,"change":793,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1938},"2025-06-13",-6.9,479400,{"date":2223,"open":2022,"high":2015,"low":2209,"close":2022,"change":463,"percent_change":1725,"volume":2224,"transactions":9,"vwap":2022},"2025-06-12",145500,{"date":2226,"open":1988,"high":2043,"low":2026,"close":1988,"change":113,"percent_change":1113,"volume":2227,"transactions":9,"vwap":1988},"2025-06-11",220300,{"date":2229,"open":1927,"high":2034,"low":1989,"close":1983,"change":349,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1983},"2025-06-10",-0.92,184600,{"date":2233,"open":1926,"high":2043,"low":1164,"close":2015,"change":2097,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2015},"2025-06-09",-3.27,192600,{"date":2237,"open":2238,"high":2239,"low":2021,"close":718,"change":209,"percent_change":68,"volume":2240,"transactions":9,"vwap":718},"2025-06-06",3.35,3.46,265000,{"date":2242,"open":1907,"high":1907,"low":2034,"close":1926,"change":690,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1926},"2025-06-05",-1.77,361800,{"date":2246,"open":1013,"high":2054,"low":1983,"close":1915,"change":418,"percent_change":2238,"volume":2247,"transactions":9,"vwap":1915},"2025-06-04",993000,{"date":2249,"open":2007,"high":2238,"low":1976,"close":2020,"change":1169,"percent_change":1881,"volume":2250,"transactions":9,"vwap":2020},"2025-06-03",373700,{"date":2252,"open":2007,"high":2026,"low":1287,"close":1993,"change":367,"percent_change":838,"volume":2253,"transactions":9,"vwap":1993},"2025-06-02",166900,{"date":2255,"open":1993,"high":2022,"low":1978,"close":2039,"change":690,"percent_change":2027,"volume":2256,"transactions":9,"vwap":2039},"2025-05-30",356300,{"date":2258,"open":2034,"high":2034,"low":1993,"close":2022,"change":830,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2022},"2025-05-29",-1.24,244200,{"date":2262,"open":2038,"high":2038,"low":2022,"close":1164,"change":1080,"percent_change":1325,"volume":2263,"transactions":9,"vwap":1164},"2025-05-28",355400,{"date":2265,"open":2034,"high":2043,"low":1989,"close":2038,"change":524,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2038},"2025-05-27",1.54,395000,{"date":2269,"open":1993,"high":2020,"low":1287,"close":2015,"change":455,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2015},"2025-05-23",1.25,402900,{"date":2273,"open":1983,"high":1926,"low":1993,"close":1988,"change":463,"percent_change":1725,"volume":2274,"transactions":9,"vwap":1988},"2025-05-22",594800,{"date":2276,"open":1989,"high":2043,"low":2209,"close":1164,"change":463,"percent_change":1725,"volume":2277,"transactions":9,"vwap":1164},"2025-05-21",459900,{"date":2279,"open":1013,"high":2034,"low":1287,"close":2015,"change":463,"percent_change":1188,"volume":2280,"transactions":9,"vwap":2015},"2025-05-20",339800,{"date":2282,"open":2043,"high":2238,"low":1989,"close":1013,"change":1304,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1013},"2025-05-19",-3.54,254800,{"date":2286,"open":1915,"high":1844,"low":1926,"close":1915,"change":764,"percent_change":1215,"volume":2287,"transactions":9,"vwap":1915},"2025-05-16",340600,{"date":2289,"open":1907,"high":1901,"low":2021,"close":1920,"change":1080,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1920},"2025-05-15",-2.03,141100,{"date":2293,"open":2171,"high":2294,"low":1920,"close":1901,"change":309,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1901},"2025-05-14",3.58,-2.27,150400,{"date":2298,"open":799,"high":2294,"low":1921,"close":2299,"change":381,"percent_change":381,"volume":2300,"transactions":9,"vwap":2299},"2025-05-13",3.53,261000,{"date":2302,"open":2053,"high":1893,"low":2054,"close":2299,"change":1545,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2299},"2025-05-12",2.32,515300,{"date":2306,"open":2299,"high":1862,"low":718,"close":1901,"change":463,"percent_change":1564,"volume":2307,"transactions":9,"vwap":1901},"2025-05-09",248400,{"date":2309,"open":2294,"high":2310,"low":1926,"close":1844,"change":113,"percent_change":339,"volume":2311,"transactions":9,"vwap":1844},"2025-05-08",3.64,320300,{"date":2313,"open":718,"high":2294,"low":2038,"close":1908,"change":1545,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1908},"2025-05-07",2.35,401000,{"date":2317,"open":1856,"high":1856,"low":1926,"close":1907,"change":1073,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1907},"2025-05-06",-7.61,317600,{"date":2321,"open":1926,"high":2322,"low":1988,"close":1857,"change":1484,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1857},"2025-05-05",3.95,9.85,840800,{"date":2326,"open":1983,"high":89,"low":1943,"close":2238,"change":2066,"percent_change":1574,"volume":2327,"transactions":9,"vwap":2238},"2025-05-02",418900,{"date":2329,"open":2038,"high":1909,"low":1944,"close":2007,"change":309,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2007},"2025-05-01",-2.48,277200,{"date":2333,"open":1969,"high":2015,"low":1943,"close":1983,"change":631,"percent_change":359,"volume":2334,"transactions":9,"vwap":1983},"2025-04-30",297000,{"date":2336,"open":1952,"high":1287,"low":1959,"close":1944,"change":515,"percent_change":1569,"volume":2337,"transactions":9,"vwap":1944},"2025-04-29",306900,{"date":2339,"open":632,"high":1969,"low":632,"close":1952,"change":1108,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1952},"2025-04-28",2.44,113100,{"date":2343,"open":1963,"high":1946,"low":1964,"close":1968,"change":318,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1968},"2025-04-25",-4.33,196000,{"date":2347,"open":2348,"high":1977,"low":2349,"close":921,"change":774,"percent_change":2350,"volume":2351,"transactions":9,"vwap":921},"2025-04-24",2.74,2.67,9.49,253600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2348,"change":515,"percent_change":2088,"volume":2357,"transactions":9,"vwap":2348},"2025-04-23",2.7,2.76,2.66,71100,{"date":181,"open":177,"high":22,"low":177,"close":2359,"change":455,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},2.62,1.55,144200]