[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRSR":3,"homepage-market-summary":31,"stock-historical-CRSR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRSR","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},"Corsair Gaming, Inc. Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Corsair Gaming Inc is engaged in the business of providing high-performance gear for gamers and content creators. The product portfolio includes Cases, Keyboards, Mice, Headsets, Power Supplies, Gaming Computers, Gaming Chairs, Mousepads, and other related products. The company operates in two segments namely, Gamer and Creator peripherals, which is the key revenue-generating segment; and Gaming Components and Systems. Geographically, the group derives revenue from the United States (U.S.), Americas (excluding U.S.) , Europe and the Middle East, and the Asia Pacific, of which maximum revenue is generated from United States (U.S.).","2,355","Milpitas, 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},13.79,14.06,14.42,13.77,13.85,-0.06,-0.43,1288291.367853,15828,14.0823,14.978,4.48,1806338.995355796,88.7,1514,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1456176,531504248.838949,128.69,"2025-04-22",[182,183,192,203,213,222,233,244,254,262,271,281,290,300,310,321,331,342,353,364,374,384,394,405,416,426,435,444,454,465,474,483,494,505,515,524,535,546,555,564,574,585,595,605,616,625,636,647,658,668,679,688,699,709,718,727,736,742,750,758,765,773,782,790,795,803,810,818,825,833,840,847,853,860,866,874,882,888,894,900,907,915,922,929,936,945,952,959,965,972,981,988,997,1004,1010,1017,1024,1032,1040,1049,1058,1064,1072,1080,1087,1096,1104,1110,1116,1124,1130,1136,1143,1150,1157,1163,1170,1178,1185,1192,1198,1206,1213,1221,1229,1236,1242,1249,1253,1260,1266,1274,1281,1287,1293,1299,1304,1311,1317,1322,1326,1332,1339,1346,1352,1359,1365,1372,1378,1384,1388,1393,1397,1401,1405,1410,1414,1419,1424,1431,1438,1445,1451,1456,1463,1469,1477,1482,1487,1493,1498,1502,1506,1510,1513,1517,1522,1527,1533,1538,1542,1545,1550,1556,1560,1564,1568,1574,1581,1586,1593,1598,1603,1609,1613,1617,1621,1629,1635,1640,1644,1650,1656,1662,1666,1671,1676,1680,1684,1689,1694,1698,1702,1706,1711,1716,1721,1724,1728,1733,1737,1742,1746,1751,1755,1761,1766,1771,1776,1784,1791,1798,1805,1811,1817,1823,1829,1835,1843,1848,1854,1861,1865,1870,1875,1879,1886,1892,1897,1903,1907,1912,1918,1924,1929,1934,1941,1947,1952,1957,1962,1968,1972,1976,1984,1988,1994,2001,2005,2011,2015,2021,2025,2029,2033,2038,2043,2048,2051,2055,2059,2063,2067,2072,2076,2082,2088,2094,2100,2104,2110,2114,2117,2122,2125,2129,2133,2138,2145,2152,2158,2163,2169,2176,2181,2186,2191,2194,2199,2205,2209,2213,2218,2223,2230,2235,2239,2242,2247,2252,2258,2263,2268,2271,2276,2280,2284,2289,2293,2297,2303,2307,2312,2316,2319,2322,2326,2330,2335,2338,2342,2348,2355,2360,2364,2369,2375,2380,2384,2388,2392,2397,2402,2408,2413,2418,2424,2431,2438,2444,2449,2454,2459,2467,2472],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":153,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",13.7,14.24,13.385,2.59,1395996.581557,16564,13.8233,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",13.58,13.72,13.38,13.5,0.04,0.3,1027216.163152,12072,13.5241,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",13.69,13.295,13.46,-0.04,-0.3,740782.749143,14352,13.4687,{"date":214,"open":197,"high":215,"low":216,"close":197,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",13.81,13.215,-0.16,-1.17,737669.440046,13390,13.4824,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",13.68,13.96,13.56,13.66,0.11,0.81,970061.154339,15072,13.7456,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",13.27,13.5999,13.06,13.55,0.03,0.22,1079116.695278,17414,13.4111,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":21,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",13.57,13.83,13.4,13.52,-0.44,1322289.638737,15420,13.5696,{"date":255,"open":249,"high":256,"low":257,"close":194,"change":108,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",13.6499,13.17,0.44,928026.117499,14430,13.5043,{"date":263,"open":205,"high":264,"low":265,"close":249,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",13.84,13.28,0.14,1.05,1055963.202575,13623,13.5253,{"date":272,"open":273,"high":274,"low":275,"close":196,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",13.62,13.6724,13.1,-0.13,-0.96,1493593.940573,14041,13.3583,{"date":282,"open":283,"high":195,"low":284,"close":285,"change":153,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",13.53,13.36,13.51,2.66,794625.274023,13560,13.5771,{"date":291,"open":284,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",13.61,12.8324,13.16,-0.2,-1.5,877947.897619,12243,13.2315,{"date":301,"open":302,"high":303,"low":304,"close":284,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",13.34,13.78,13.2202,0.33,2.53,1136600.234348,16396,13.4492,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",12.97,13.19,12.67,13.03,-0.51,-3.77,1349083.355215,17601,12.9656,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",12.675,13.63,13.54,0.97,7.72,1231264.282239,16629,13.4187,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",12.16,12.6,12.05,12.57,0.24,1.95,1029440.515801,13807,12.4206,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",12.39,12.59,12.2048,12.33,0.07,0.57,858008.576608,14840,12.3695,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",12.72,12.79,12.22,12.26,-0.46,-3.62,1159424.444995,16427,12.3339,{"date":365,"open":366,"high":367,"low":368,"close":355,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",12.78,12.95,12.5596,-0.05,-0.39,956013.517534,14563,12.7418,{"date":375,"open":376,"high":356,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",12.2,12.1,12.77,0.67,5.54,1145262.108795,13692,12.576,{"date":385,"open":386,"high":387,"low":388,"close":377,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",11.78,12.14,11.7399,0.48,4.13,1063849.81063,13185,12.0298,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",11.85,11.98,11.55,11.62,-0.53,-4.36,1043772.513192,14954,11.7171,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",12.005,12.29,11.8659,12.15,0.15,1.25,1266320.81821,14195,12.1244,{"date":417,"open":418,"high":419,"low":420,"close":418,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",12,12.24,11.73,0.02,0.17,1194389.058706,14048,11.961,{"date":427,"open":428,"high":429,"low":430,"close":397,"change":266,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",12.07,12.18,11.68,1.18,1142826.922042,15184,11.9659,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",11.52,11.91,11.84,0,1208746.054182,15530,11.7921,{"date":445,"open":446,"high":447,"low":448,"close":439,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",11.1,11.86,11.02,0.93,8.52,1667920.886043,15052,11.6165,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",10.75,10.99,10.7258,10.91,-0.02,-0.18,1815885.982376,21337,10.8874,{"date":466,"open":467,"high":446,"low":468,"close":469,"change":421,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",11.07,10.77,10.93,0.18,1193738.45371,15972,10.9534,{"date":475,"open":476,"high":477,"low":478,"close":459,"change":250,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",11.24,11.42,10.81,-3.88,1802897.597744,20491,11.0295,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",11.34,11.43,10.9518,11.35,-0.58,-4.86,1756878.108187,23740,11.3075,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",11.97,12.25,11.87,11.93,-0.31,-2.53,1608511.480317,17808,12.0461,{"date":506,"open":507,"high":508,"low":509,"close":419,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",12.74,12.795,11.82,-0.75,-5.77,2116221.11835,27100,12.1951,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":359,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",13.43,12.9,12.99,-3.42,1545107.603213,20476,13.1027,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",12.88,13.95,12.8,13.45,0.53,4.1,2191114.068682,25943,13.5584,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",13.04,13.1299,12.58,12.92,0.09,0.7,1570345.602397,23251,12.9018,{"date":547,"open":548,"high":548,"low":336,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",13.71,12.83,-0.88,-6.42,3407481.80877,43932,12.9058,{"date":556,"open":557,"high":26,"low":558,"close":548,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",14.86,13.6,-0.64,-4.46,2943852.843358,37030,13.9558,{"date":565,"open":566,"high":567,"low":386,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",12.682,14.58,14.35,3.74,35.25,9498753.65856,94673,14.0067,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",11.08,11.1717,10.45,10.61,-0.59,-5.27,2024893.068475,27588,11.0361,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":296,"volume":592,"transactions":593,"vwap":594},"2026-08-05",11.295,11.44,10.84,11.2,-0.17,2357011.323303,28566,11.1546,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":349,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",11.19,11.415,10.975,11.37,5.28,1754021.271153,20403,11.2847,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",10.78,11.17,10.6289,10.8,0.19,1.79,1973200.078254,25015,10.8736,{"date":617,"open":618,"high":619,"low":620,"close":579,"change":460,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",10.86,10.94,10.225,-0.19,1204396.818218,18041,10.5186,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",10.445,10.73,10.195,10.63,0.355,3.45,1177520.635846,16712,10.5664,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",10.58,10.71,10.06,10.275,-0.465,-4.33,1473169.514601,19081,10.3603,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",10.27,10.9,9.92,10.74,0.21,1.99,1881153.693837,22095,10.5556,{"date":659,"open":660,"high":638,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",10.16,9.91,10.53,0.68,6.9,1786702.578794,20040,10.2906,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",10,10.09,9.72,9.85,-0.23,-2.28,990847.433871,13328,9.8938,{"date":680,"open":681,"high":652,"low":670,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",10.7,10.08,-0.52,-4.91,1549249.612884,17823,10.2309,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",10.34,10.97,10.3,10.6,0.72,7.29,2361767.969367,24888,10.6824,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",9.62,9.99,9.88,0.43,4.55,1266944.829896,17683,9.8406,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":209,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",9.93,9.235,9.45,-3.08,1230778.363852,15282,9.4867,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",9.09,9.925,9.02,9.75,0.39,4.17,1562000,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",9.3,9.58,9.1,9.36,-0.12,-1.27,1207500,{"date":737,"open":672,"high":738,"low":731,"close":739,"change":591,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-15",9.83,9.48,-1.76,1428300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":470,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",9.55,9.81,9.51,9.65,1.9,1071300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":621,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-13",9.5,9.57,9.25,9.47,-1.97,1018200,{"date":759,"open":752,"high":760,"low":761,"close":762,"change":228,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",9.774,9.43,9.66,1.15,1120900,{"date":766,"open":767,"high":768,"low":769,"close":744,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":744},"2026-07-09",9.06,9.64,8.99,0.69,7.79,1281900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",8.711,9.16,8.67,8.86,-0.03,-0.34,1439600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":461,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-07",8.96,9.07,8.3,8.89,-1.98,1731200,{"date":791,"open":769,"high":755,"low":792,"close":785,"change":422,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-07-06",8.915,1.91,1538500,{"date":796,"open":797,"high":753,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",9.46,8.735,8.9,-0.56,-5.92,1223100,{"date":804,"open":761,"high":805,"low":806,"close":797,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":797},"2026-07-01",9.96,9.42,-0.21,-2.17,1498600,{"date":811,"open":754,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",9.69,9.08,9.67,0.42,4.54,2058100,{"date":819,"open":820,"high":821,"low":450,"close":754,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":754},"2026-06-29",8.74,9.275,0.64,7.43,1913000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":621,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-26",8.58,8.65,8.195,8.61,-2.16,3460100,{"date":834,"open":769,"high":835,"low":836,"close":837,"change":266,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",9.198,8.55,8.8,1.62,1772800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":208,"percent_change":359,"volume":846,"transactions":9,"vwap":845},"2026-06-24",8.71,8.845,8.42,8.66,2008700,{"date":848,"open":837,"high":813,"low":830,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",8.7,-0.54,-5.84,2103900,{"date":854,"open":784,"high":761,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",8.93,9.24,0.29,3.24,2023400,{"date":861,"open":820,"high":731,"low":862,"close":863,"change":864,"percent_change":380,"volume":865,"transactions":9,"vwap":863},"2026-06-18",8.56,8.95,0.47,3588300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":541,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-17",8.44,8.87,8.33,8.48,1.07,2464200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":276,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-16",8.51,8.645,8.172,8.39,-1.53,2095800,{"date":883,"open":884,"high":885,"low":886,"close":450,"change":541,"percent_change":872,"volume":887,"transactions":9,"vwap":450},"2026-06-15",8.62,8.75,8.43,2551100,{"date":889,"open":890,"high":863,"low":891,"close":886,"change":683,"percent_change":892,"volume":893,"transactions":9,"vwap":886},"2026-06-12",8.875,8.325,-5.81,1758500,{"date":895,"open":896,"high":767,"low":897,"close":863,"change":143,"percent_change":898,"volume":899,"transactions":9,"vwap":863},"2026-06-11",8.69,8.535,3.71,2280700,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":240,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-10",8.26,8.73,8.63,2.62,2209400,{"date":908,"open":909,"high":787,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",8.68,8.05,8.41,-0.28,-3.22,2270900,{"date":916,"open":917,"high":918,"low":877,"close":896,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":896},"2026-06-08",9.165,9.21,-0.32,-3.55,2371500,{"date":923,"open":762,"high":812,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",9,9.01,-0.91,-9.17,3388800,{"date":930,"open":660,"high":931,"low":932,"close":651,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":651},"2026-06-04",10.28,9.71,-0.555,-5.3,3333700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",11.132,11.29,10.345,10.475,-1.055,-9.15,3083700,{"date":946,"open":947,"high":948,"low":478,"close":949,"change":950,"percent_change":258,"volume":951,"transactions":9,"vwap":949},"2026-06-02",11.12,11.765,11.53,0.05,3242400,{"date":953,"open":954,"high":949,"low":670,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",10.325,11.48,-0.66,-5.44,7597000,{"date":960,"open":961,"high":962,"low":476,"close":387,"change":611,"percent_change":963,"volume":964,"transactions":9,"vwap":387},"2026-05-29",11.92,12.785,1.59,10547300,{"date":966,"open":967,"high":275,"low":638,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",11.09,11.95,2.13,21.69,26165000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",8.77,9.9,8.4,9.82,1.73,21.38,10636500,{"date":982,"open":771,"high":983,"low":984,"close":985,"change":724,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-26",8.295,7.55,8.09,5.06,3475100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",7.075,7.775,7,7.7,0.77,11.11,2160800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":950,"percent_change":39,"volume":1003,"transactions":9,"vwap":1002},"2026-05-21",6.83,7.0050001,6.684,6.93,919700,{"date":1005,"open":1006,"high":664,"low":1007,"close":1008,"change":422,"percent_change":306,"volume":1009,"transactions":9,"vwap":1008},"2026-05-20",6.75,6.66,6.88,942900,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":591,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",6.81,6.665,6.71,-2.47,893900,{"date":1018,"open":1006,"high":1019,"low":1020,"close":1008,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1008},"2026-05-18",6.91,6.68,0.16,2.38,1007900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":559,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",7.14,7.16,6.695,6.72,-8.7,1629300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":21,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",7.48,7.505,7.355,7.36,-0.81,1107900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-13",7.51,7.59,7.23,7.42,-0.08,-1.07,1854500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",7.86,7.88,7.375,7.5,-0.41,-5.18,1309100,{"date":1059,"open":1051,"high":1060,"low":1061,"close":1062,"change":239,"percent_change":148,"volume":1063,"transactions":9,"vwap":1062},"2026-05-11",8.27,7.77,7.91,2616400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1052,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1052},"2026-05-08",7.41,8.25,6.98,0.79,11.14,3994100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":591,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-07",7.28,7.44,7.02,7.09,-2.34,2073000,{"date":1081,"open":1082,"high":1083,"low":992,"close":1084,"change":266,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-06",7.25,7.305,7.26,1.97,1253700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",6.89,7.175,6.681,7.12,0.23,3.34,1029900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1089,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1089},"2026-05-04",6.96,7.095,6.8,-0.07,-1.01,854700,{"date":1105,"open":1106,"high":992,"low":1107,"close":1098,"change":422,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1098},"2026-05-01",6.85,6.77,2.5,810600,{"date":1111,"open":1106,"high":1112,"low":1113,"close":1114,"change":779,"percent_change":250,"volume":1115,"transactions":9,"vwap":1114},"2026-04-30",6.86,6.65,6.79,842700,{"date":1117,"open":1118,"high":1112,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",6.7,6.58,6.82,0.13,1.94,838200,{"date":1125,"open":1113,"high":1126,"low":1127,"close":1128,"change":208,"percent_change":580,"volume":1129,"transactions":9,"vwap":1128},"2026-04-28",6.73,6.57,6.69,552600,{"date":1131,"open":1119,"high":1132,"low":1133,"close":1126,"change":411,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1126},"2026-04-27",6.835,6.5,2.28,794600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1119,"change":611,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1119},"2026-04-24",6.47,6.62,6.37,2.97,805700,{"date":1144,"open":1145,"high":1133,"low":1146,"close":1147,"change":1046,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-23",6.41,6.24,6.39,-1.24,740800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1138,"change":369,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1138},"2026-04-22",6.59,6.64,6.3,-0.77,774900,{"date":1158,"open":1159,"high":1160,"low":1138,"close":1159,"change":1161,"percent_change":411,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",6.52,6.67,0.01,692500,{"date":1164,"open":1165,"high":1127,"low":1166,"close":1167,"change":239,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",6.45,6.4,6.51,0.46,619100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":541,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-17",6.53,6.555,6.427,6.48,1.41,970500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1147,"change":1093,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1147},"2026-04-16",6.22,6.435,6.13,3.73,1126300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":239,"percent_change":54,"volume":1191,"transactions":9,"vwap":1190},"2026-04-15",6.14,6.28,6.12,6.16,861200,{"date":1193,"open":1194,"high":1187,"low":1195,"close":1182,"change":228,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1182},"2026-04-14",6.08,5.97,1.83,833400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":305,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",5.67,6.04,5.66,6.02,5.8,982600,{"date":1207,"open":1200,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":612,"volume":1212,"transactions":9,"vwap":1210},"2026-04-10",5.765,5.63,5.69,0.1,694700,{"date":1214,"open":1215,"high":1216,"low":380,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-09",5.64,5.68,5.59,-0.11,-1.93,920700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":541,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-08",5.89,5.96,5.655,5.7,1.6,1151400,{"date":1230,"open":1231,"high":1225,"low":1232,"close":1233,"change":208,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",5.57,5.53,5.61,-0.71,723400,{"date":1237,"open":1209,"high":1210,"low":1238,"close":1239,"change":421,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-06",5.5,5.65,0.36,691200,{"date":1243,"open":1244,"high":1216,"low":1245,"close":1209,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1209},"2026-04-02",5.37,5.31,0.08,1.44,763800,{"date":1250,"open":1217,"high":1216,"low":1238,"close":1251,"change":440,"percent_change":440,"volume":1252,"transactions":9,"vwap":1251},"2026-04-01",5.55,999700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1251,"change":653,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1251},"2026-03-31",5.41,5.58,5.36,3.93,1036100,{"date":1261,"open":1262,"high":1255,"low":1263,"close":1264,"change":421,"percent_change":148,"volume":1265,"transactions":9,"vwap":1264},"2026-03-30",5.39,5.17,5.34,1405000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":807,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-27",5.42,5.45,5.235,5.32,-3.8,780900,{"date":1275,"open":1217,"high":1276,"low":1277,"close":1232,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1232},"2026-03-26",5.805,5.47,-0.22,-3.83,1073400,{"date":1282,"open":1283,"high":1284,"low":1231,"close":1283,"change":950,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-25",5.75,5.825,0.88,968400,{"date":1288,"open":1289,"high":1290,"low":1269,"close":1226,"change":422,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1226},"2026-03-24",5.46,5.73,3.07,2380200,{"date":1294,"open":1257,"high":1295,"low":1296,"close":1232,"change":305,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1232},"2026-03-23",5.565,5.27,6.35,1298800,{"date":1300,"open":1257,"high":1257,"low":1301,"close":1302,"change":807,"percent_change":479,"volume":1303,"transactions":9,"vwap":1302},"2026-03-20",5.165,5.2,2070900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1255,"change":108,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1255},"2026-03-19",5.26,5.445,5.232,1.12,1089700,{"date":1312,"open":1271,"high":1313,"low":1296,"close":1314,"change":208,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-18",5.475,5.35,-0.74,1245700,{"date":1318,"open":1245,"high":1319,"low":1245,"close":1262,"change":228,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1262},"2026-03-17",5.525,2.08,1184000,{"date":1323,"open":1244,"high":1324,"low":1270,"close":601,"change":208,"percent_change":510,"volume":1325,"transactions":9,"vwap":601},"2026-03-16",5.395,1071100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1271,"change":440,"percent_change":440,"volume":1331,"transactions":9,"vwap":1271},"2026-03-13",5.3,5.4,5.19,1360600,{"date":1333,"open":1200,"high":1334,"low":1335,"close":1271,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1271},"2026-03-12",5.855,5.315,-0.38,-6.67,1477500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1226,"change":198,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1226},"2026-03-11",5.74,5.83,5.605,0.71,1394400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1202,"change":113,"percent_change":461,"volume":1351,"transactions":9,"vwap":1202},"2026-03-10",5.705,5.776,5.535,1454700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1200,"change":912,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1200},"2026-03-09",5.76,5.77,5.51,-4.71,1684000,{"date":1360,"open":1194,"high":1187,"low":1334,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-06",5.95,-0.29,-4.65,1379100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1146,"change":266,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1146},"2026-03-05",6,6.29,5.93,2.3,3277800,{"date":1373,"open":1204,"high":1374,"low":1200,"close":1375,"change":305,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-04",6.11,6.1,5.72,2700600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1355,"change":113,"percent_change":591,"volume":1383,"transactions":9,"vwap":1355},"2026-03-03",5.56,5.79,5.305,1647300,{"date":1385,"open":1244,"high":1381,"low":1328,"close":1386,"change":857,"percent_change":601,"volume":1387,"transactions":9,"vwap":1386},"2026-03-02",5.78,1796500,{"date":1389,"open":1209,"high":1216,"low":1255,"close":1390,"change":912,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-27",5.49,-4.85,1479800,{"date":1394,"open":1395,"high":1223,"low":1256,"close":1355,"change":1246,"percent_change":1176,"volume":1396,"transactions":9,"vwap":1355},"2026-02-26",5.71,1245900,{"date":1398,"open":1238,"high":1208,"low":1289,"close":1210,"change":337,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1210},"2026-02-25",4.4,1640700,{"date":1402,"open":1255,"high":1256,"low":1403,"close":1269,"change":950,"percent_change":449,"volume":1404,"transactions":9,"vwap":1269},"2026-02-24",5.375,1081100,{"date":1406,"open":1407,"high":1216,"low":1314,"close":1329,"change":1278,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1329},"2026-02-23",5.52,-3.91,1533000,{"date":1411,"open":1390,"high":1395,"low":1255,"close":1412,"change":198,"percent_change":694,"volume":1413,"transactions":9,"vwap":1412},"2026-02-20",5.62,1873700,{"date":1415,"open":1407,"high":1233,"low":1416,"close":1256,"change":1417,"percent_change":541,"volume":1418,"transactions":9,"vwap":1256},"2026-02-19",5.21,0.005,3035800,{"date":1420,"open":1209,"high":1421,"low":1268,"close":1422,"change":421,"percent_change":1240,"volume":1423,"transactions":9,"vwap":1422},"2026-02-18",5.99,5.575,2782000,{"date":1425,"open":1126,"high":1426,"low":1350,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-17",6.74,5.555,-1.235,-18.19,7209800,{"date":1432,"open":1175,"high":1433,"low":1434,"close":1114,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1114},"2026-02-13",7.68,6.43,2.21,48.25,46841700,{"date":1439,"open":1440,"high":1441,"low":27,"close":1442,"change":1336,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-12",5,5.067,4.58,-7.66,7978700,{"date":1446,"open":1302,"high":1314,"low":1447,"close":1448,"change":807,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-11",4.925,4.96,-4.06,890100,{"date":1452,"open":1330,"high":1453,"low":1454,"close":1263,"change":1161,"percent_change":611,"volume":1455,"transactions":9,"vwap":1263},"2026-02-10",5.38,5.14,946200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":113,"percent_change":621,"volume":1462,"transactions":9,"vwap":1461},"2026-02-09",5.13,5.215,5.01,5.16,920100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1263,"change":704,"percent_change":785,"volume":1468,"transactions":9,"vwap":1263},"2026-02-06",4.815,5.255,4.761,1293400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":591,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-05",4.85,4.87,4.585,4.74,-3.46,1419700,{"date":1478,"open":1479,"high":1301,"low":1471,"close":1480,"change":440,"percent_change":440,"volume":1481,"transactions":9,"vwap":1480},"2026-02-04",5.04,4.91,1243400,{"date":1483,"open":1461,"high":1330,"low":1484,"close":1480,"change":674,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1480},"2026-02-03",4.805,-4.47,1262900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1454,"change":198,"percent_change":133,"volume":1492,"transactions":9,"vwap":1454},"2026-02-02",5.055,5.29,5.05,842000,{"date":1494,"open":1495,"high":1302,"low":986,"close":1495,"change":369,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-30",5.1,-0.97,860800,{"date":1499,"open":1461,"high":1302,"low":1460,"close":1500,"change":440,"percent_change":440,"volume":1501,"transactions":9,"vwap":1500},"2026-01-29",5.15,895300,{"date":1503,"open":1328,"high":1264,"low":1458,"close":1500,"change":276,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1500},"2026-01-28",-2.46,843500,{"date":1507,"open":1271,"high":1314,"low":1508,"close":601,"change":113,"percent_change":621,"volume":1509,"transactions":9,"vwap":601},"2026-01-27",5.175,760800,{"date":1511,"open":1245,"high":1244,"low":601,"close":1490,"change":113,"percent_change":621,"volume":1512,"transactions":9,"vwap":1490},"2026-01-26",712000,{"date":1514,"open":1356,"high":1356,"low":1490,"close":1328,"change":1515,"percent_change":643,"volume":1516,"transactions":9,"vwap":1328},"2026-01-23",-0.24,912200,{"date":1518,"open":1231,"high":1200,"low":1519,"close":380,"change":108,"percent_change":1520,"volume":1521,"transactions":9,"vwap":380},"2026-01-22",5.48,1.09,905600,{"date":1523,"open":1268,"high":380,"low":1524,"close":1519,"change":950,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1519},"2026-01-21",5.335,0.92,1635800,{"date":1528,"open":1356,"high":1343,"low":1255,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-20",5.43,-0.27,-4.74,1323900,{"date":1534,"open":1535,"high":1223,"low":1200,"close":1226,"change":621,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1226},"2026-01-16",5.87,-3.23,1166900,{"date":1539,"open":1381,"high":1194,"low":1200,"close":1223,"change":411,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1223},"2026-01-15",2.61,1173500,{"date":1543,"open":1210,"high":1342,"low":1239,"close":1341,"change":950,"percent_change":1285,"volume":1544,"transactions":9,"vwap":1341},"2026-01-14",1139200,{"date":1546,"open":1224,"high":1224,"low":1547,"close":1210,"change":807,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1210},"2026-01-13",5.675,-3.56,899900,{"date":1551,"open":1552,"high":1367,"low":1283,"close":1553,"change":1121,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-12",5.81,5.9,2.25,1049100,{"date":1557,"open":1341,"high":1558,"low":1232,"close":1355,"change":198,"percent_change":542,"volume":1559,"transactions":9,"vwap":1355},"2026-01-09",5.88,1271600,{"date":1561,"open":1233,"high":1552,"low":1407,"close":1290,"change":1246,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1290},"2026-01-08",1.42,1424700,{"date":1565,"open":1566,"high":1553,"low":1231,"close":1239,"change":461,"percent_change":1567,"volume":1383,"transactions":9,"vwap":1239},"2026-01-07",5.865,-3.09,{"date":1569,"open":1570,"high":1571,"low":1204,"close":1342,"change":591,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1342},"2026-01-06",6.01,6.035,-2.83,1562500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1367,"change":460,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1367},"2026-01-05",6.09,6.115,5.955,-0.33,1024800,{"date":1582,"open":1367,"high":1374,"low":1583,"close":1203,"change":1246,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1203},"2026-01-02",5.925,1.35,881300,{"date":1587,"open":1588,"high":1367,"low":1589,"close":1590,"change":779,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-31",5.98,5.888,5.94,-0.5,726500,{"date":1594,"open":1590,"high":1201,"low":1595,"close":1195,"change":421,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1195},"2025-12-30",5.927,0.34,667600,{"date":1599,"open":1600,"high":1187,"low":1590,"close":1361,"change":1601,"percent_change":1504,"volume":1602,"transactions":9,"vwap":1361},"2025-12-29",6.05,-0.15,748700,{"date":1604,"open":1605,"high":1606,"low":1576,"close":1375,"change":1046,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1375},"2025-12-26",6.17,6.18,-1.29,724200,{"date":1610,"open":1182,"high":1611,"low":1189,"close":1606,"change":239,"percent_change":54,"volume":1612,"transactions":9,"vwap":1606},"2025-12-24",6.215,346900,{"date":1614,"open":1375,"high":1611,"low":1194,"close":1615,"change":460,"percent_change":919,"volume":1616,"transactions":9,"vwap":1615},"2025-12-23",6.15,718900,{"date":1618,"open":1187,"high":1619,"low":1375,"close":1605,"change":239,"percent_change":54,"volume":1620,"transactions":9,"vwap":1605},"2025-12-22",6.33,989300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1187,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1187},"2025-12-19",6.21,6.285,6.045,-0.125,-2,3205500,{"date":1630,"open":1188,"high":1147,"low":1611,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-18",6.265,0.135,2.2,991400,{"date":1636,"open":1637,"high":1638,"low":1375,"close":1182,"change":369,"percent_change":1038,"volume":1639,"transactions":9,"vwap":1182},"2025-12-17",6.23,6.315,1066300,{"date":1641,"open":1606,"high":1368,"low":1642,"close":1606,"change":208,"percent_change":559,"volume":1643,"transactions":9,"vwap":1606},"2025-12-16",6.155,998000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1180,"change":421,"percent_change":143,"volume":1649,"transactions":9,"vwap":1180},"2025-12-15",6.32,6.36,6.172,1201200,{"date":1651,"open":1159,"high":1652,"low":1653,"close":1653,"change":500,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-12",6.532,6.2,-4.76,834200,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1167,"change":209,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1167},"2025-12-11",6.78,6.44,-4.41,989500,{"date":1663,"open":1107,"high":1664,"low":1013,"close":1012,"change":460,"percent_change":1362,"volume":1665,"transactions":9,"vwap":1012},"2025-12-10",6.92,894500,{"date":1667,"open":1126,"high":1668,"low":1007,"close":999,"change":108,"percent_change":1669,"volume":1670,"transactions":9,"vwap":999},"2025-12-09",6.94,0.89,669900,{"date":1672,"open":1673,"high":1664,"low":1119,"close":1107,"change":337,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1107},"2025-12-08",6.61,3.68,1167300,{"date":1677,"open":1007,"high":1118,"low":1138,"close":1172,"change":591,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1172},"2025-12-05",-2.54,1264600,{"date":1681,"open":1118,"high":1682,"low":1159,"close":1118,"change":113,"percent_change":1601,"volume":1683,"transactions":9,"vwap":1118},"2025-12-04",6.775,1069200,{"date":1685,"open":1165,"high":1686,"low":1166,"close":1014,"change":123,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1014},"2025-12-03",6.84,3.87,1116000,{"date":1690,"open":1140,"high":1159,"low":1638,"close":1691,"change":470,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-02",6.46,2.87,818800,{"date":1695,"open":1166,"high":1434,"low":1623,"close":1188,"change":1515,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1188},"2025-12-01",-3.68,956400,{"date":1699,"open":1119,"high":1686,"low":1147,"close":1159,"change":148,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1159},"2025-11-28",6.19,1287800,{"date":1703,"open":1182,"high":1704,"low":1375,"close":1187,"change":113,"percent_change":217,"volume":1705,"transactions":9,"vwap":1187},"2025-11-26",6.26,1066200,{"date":1707,"open":1576,"high":1708,"low":1709,"close":1615,"change":348,"percent_change":763,"volume":1710,"transactions":9,"vwap":1615},"2025-11-25",6.165,5.922,1191600,{"date":1712,"open":1251,"high":1713,"low":1251,"close":1194,"change":1714,"percent_change":723,"volume":1715,"transactions":9,"vwap":1194},"2025-11-24",6.105,0.54,1716400,{"date":1717,"open":1329,"high":1718,"low":1314,"close":380,"change":411,"percent_change":1719,"volume":1720,"transactions":9,"vwap":380},"2025-11-21",5.601,2.78,1076000,{"date":1722,"open":1395,"high":1381,"low":1244,"close":1262,"change":1218,"percent_change":1627,"volume":1723,"transactions":9,"vwap":1262},"2025-11-20",1102900,{"date":1725,"open":1204,"high":1552,"low":1529,"close":1238,"change":1515,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1238},"2025-11-19",-4.18,1421900,{"date":1729,"open":1226,"high":1730,"low":1731,"close":1341,"change":779,"percent_change":683,"volume":1732,"transactions":9,"vwap":1341},"2025-11-18",5.82,5.614,932200,{"date":1734,"open":1203,"high":1600,"low":1216,"close":1355,"change":209,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1355},"2025-11-17",-4.94,1247100,{"date":1738,"open":1194,"high":1605,"low":1203,"close":1739,"change":1601,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-14",6.07,-2.41,802900,{"date":1743,"open":1691,"high":1167,"low":1187,"close":1180,"change":1579,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1180},"2025-11-13",-5.04,836400,{"date":1747,"open":1159,"high":1029,"low":1748,"close":1749,"change":239,"percent_change":1168,"volume":1750,"transactions":9,"vwap":1749},"2025-11-12",6.505,6.55,1075900,{"date":1752,"open":1029,"high":1012,"low":1167,"close":1159,"change":421,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1159},"2025-11-11",0.31,910300,{"date":1756,"open":1139,"high":1757,"low":1758,"close":1133,"change":369,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1133},"2025-11-10",6.649,6.42,-0.76,909400,{"date":1762,"open":1187,"high":1113,"low":1375,"close":1749,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1749},"2025-11-07",0.27,4.3,1527000,{"date":1767,"open":1159,"high":1768,"low":1623,"close":1188,"change":1769,"percent_change":1279,"volume":1770,"transactions":9,"vwap":1188},"2025-11-06",6.601,-0.25,1605900,{"date":1772,"open":1159,"high":1118,"low":1576,"close":1172,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1172},"2025-11-05",-0.99,-13.16,2150800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":580,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-04",7.8,7.94,7.32,7.52,-7.27,1396000,{"date":1785,"open":1786,"high":1787,"low":1779,"close":1788,"change":208,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-03",8.17,8.45,8.11,-0.49,959300,{"date":1792,"open":1793,"high":1060,"low":1794,"close":1795,"change":1021,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-31",8.03,8,8.15,2,689200,{"date":1799,"open":1795,"high":1800,"low":1801,"close":1802,"change":500,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-30",8.38,7.98,7.99,-3.73,790900,{"date":1806,"open":1807,"high":862,"low":1808,"close":786,"change":208,"percent_change":1809,"volume":1810,"transactions":9,"vwap":786},"2025-10-29",8.35,8.16,-0.48,780600,{"date":1812,"open":868,"high":876,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-28",8.34,-0.1,-1.18,448300,{"date":1818,"open":1819,"high":885,"low":1820,"close":868,"change":217,"percent_change":1821,"volume":1822,"transactions":9,"vwap":868},"2025-10-27",8.72,8.355,-1.86,497800,{"date":1824,"open":836,"high":828,"low":1825,"close":1826,"change":1827,"percent_change":1022,"volume":1828,"transactions":9,"vwap":1826},"2025-10-24",8.514,8.6,0.2,420500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":976,"change":1240,"percent_change":27,"volume":1834,"transactions":9,"vwap":976},"2025-10-23",8.06,8.653,7.97,759900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":295,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-22",8.2,8.29,7.92,8.04,-2.43,405000,{"date":1844,"open":1786,"high":1060,"low":1845,"close":1846,"change":108,"percent_change":39,"volume":1847,"transactions":9,"vwap":1846},"2025-10-21",8.112,8.24,392500,{"date":1849,"open":1833,"high":1850,"low":1839,"close":1851,"change":305,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-20",8.215,8.18,4.2,448800,{"date":1855,"open":1856,"high":1857,"low":1778,"close":1858,"change":733,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-17",7.87,7.985,7.85,-1.51,349500,{"date":1862,"open":1851,"high":829,"low":1052,"close":1833,"change":807,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1833},"2025-10-16",-2.57,378500,{"date":1866,"open":1867,"high":1868,"low":1831,"close":1851,"change":470,"percent_change":1554,"volume":1869,"transactions":9,"vwap":1851},"2025-10-15",8.19,8.305,415100,{"date":1871,"open":1433,"high":1872,"low":1433,"close":1794,"change":541,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1794},"2025-10-14",8.13,1.14,632500,{"date":1876,"open":1877,"high":1833,"low":1433,"close":1062,"change":815,"percent_change":1233,"volume":1878,"transactions":9,"vwap":1062},"2025-10-13",7.78,600300,{"date":1880,"open":1779,"high":1788,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-10",7.47,7.49,-0.45,-5.67,926200,{"date":1887,"open":1888,"high":1794,"low":1889,"close":1779,"change":733,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1779},"2025-10-09",7.96,7.71,-1.49,720900,{"date":1893,"open":1894,"high":985,"low":823,"close":1831,"change":1895,"percent_change":974,"volume":1896,"transactions":9,"vwap":1831},"2025-10-08",7.61,0.65,1232900,{"date":1898,"open":1833,"high":1899,"low":1900,"close":1066,"change":800,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1066},"2025-10-07",8.08,7.35,-7.03,1000500,{"date":1904,"open":1905,"high":1851,"low":1888,"close":1833,"change":21,"percent_change":510,"volume":1906,"transactions":9,"vwap":1833},"2025-10-06",8.14,920200,{"date":1908,"open":1909,"high":1813,"low":1857,"close":1793,"change":108,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1793},"2025-10-03",8.025,0.75,1395600,{"date":1913,"open":777,"high":849,"low":1914,"close":1833,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1833},"2025-10-02",7.82,-0.68,-7.86,1618800,{"date":1919,"open":778,"high":1920,"low":1921,"close":828,"change":1530,"percent_change":1922,"volume":1923,"transactions":9,"vwap":828},"2025-10-01",8.88,8.625,-3.03,761000,{"date":1925,"open":1826,"high":855,"low":836,"close":1926,"change":143,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-30",8.92,3.72,734800,{"date":1930,"open":1931,"high":845,"low":844,"close":1826,"change":1121,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1826},"2025-09-29",8.54,1.53,439800,{"date":1935,"open":1800,"high":1936,"low":1937,"close":1938,"change":1246,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-26",8.495,8.36,8.47,0.95,435900,{"date":1942,"open":871,"high":1943,"low":870,"close":879,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":879},"2025-09-25",8.603,-0.26,-3.01,646400,{"date":1948,"open":1949,"high":869,"low":1921,"close":828,"change":807,"percent_change":1950,"volume":1951,"transactions":9,"vwap":828},"2025-09-24",8.85,-2.37,466400,{"date":1953,"open":820,"high":1954,"low":827,"close":778,"change":422,"percent_change":1955,"volume":1956,"transactions":9,"vwap":778},"2025-09-23",8.935,1.96,760000,{"date":1958,"open":1931,"high":784,"low":1931,"close":896,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":896},"2025-09-22",0.12,1.4,674700,{"date":1963,"open":903,"high":903,"low":1964,"close":1965,"change":733,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-19",8.46,8.57,-1.38,1470300,{"date":1969,"open":909,"high":903,"low":836,"close":896,"change":470,"percent_change":1970,"volume":1971,"transactions":9,"vwap":896},"2025-09-18",2.12,578800,{"date":1973,"open":1938,"high":1974,"low":983,"close":876,"change":198,"percent_change":864,"volume":1975,"transactions":9,"vwap":876},"2025-09-17",8.755,845300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1938,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1938},"2025-09-16",8.94,9.03,8.455,-0.47,-5.26,645900,{"date":1985,"open":924,"high":1986,"low":787,"close":1978,"change":440,"percent_change":440,"volume":1987,"transactions":9,"vwap":1978},"2025-09-15",9.12,688500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1978,"change":217,"percent_change":740,"volume":1993,"transactions":9,"vwap":1978},"2025-09-12",9.05,9.175,8.855,648000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":731,"change":1596,"percent_change":1999,"volume":2000,"transactions":9,"vwap":731},"2025-09-11",8.83,9.19,8.79,3.88,854000,{"date":2002,"open":1996,"high":1978,"low":903,"close":2003,"change":113,"percent_change":1218,"volume":2004,"transactions":9,"vwap":2003},"2025-09-10",8.76,487800,{"date":2006,"open":2007,"high":2008,"low":884,"close":974,"change":276,"percent_change":2009,"volume":2010,"transactions":9,"vwap":974},"2025-09-09",8.91,9.04,-1.46,593300,{"date":2012,"open":855,"high":924,"low":2013,"close":799,"change":108,"percent_change":663,"volume":2014,"transactions":9,"vwap":799},"2025-09-08",8.78,709600,{"date":2016,"open":813,"high":1997,"low":2017,"close":2018,"change":733,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-05",8.81,8.84,-1.34,593400,{"date":2022,"open":885,"high":784,"low":2023,"close":784,"change":337,"percent_change":2024,"volume":2020,"transactions":9,"vwap":784},"2025-09-04",8.64,2.75,{"date":2026,"open":845,"high":2003,"low":2027,"close":1819,"change":108,"percent_change":770,"volume":2028,"transactions":9,"vwap":1819},"2025-09-03",8.595,484700,{"date":2030,"open":830,"high":842,"low":862,"close":845,"change":1530,"percent_change":2031,"volume":2032,"transactions":9,"vwap":845},"2025-09-02",-3.02,643800,{"date":2034,"open":1920,"high":924,"low":2035,"close":855,"change":950,"percent_change":2036,"volume":2037,"transactions":9,"vwap":855},"2025-08-29",8.675,0.56,649600,{"date":2039,"open":890,"high":776,"low":2040,"close":1920,"change":198,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1920},"2025-08-28",8.815,0.45,717000,{"date":2044,"open":885,"high":2045,"low":777,"close":2018,"change":348,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2018},"2025-08-27",8.865,0.8,469900,{"date":2049,"open":1978,"high":813,"low":2003,"close":974,"change":276,"percent_change":2009,"volume":2050,"transactions":9,"vwap":974},"2025-08-26",815400,{"date":2052,"open":2018,"high":1997,"low":2053,"close":799,"change":1161,"percent_change":228,"volume":2054,"transactions":9,"vwap":799},"2025-08-25",8.762,703000,{"date":2056,"open":1060,"high":2007,"low":1067,"close":787,"change":1895,"percent_change":2057,"volume":2058,"transactions":9,"vwap":787},"2025-08-22",7.89,1086800,{"date":2060,"open":1837,"high":2061,"low":985,"close":1846,"change":198,"percent_change":54,"volume":2062,"transactions":9,"vwap":1846},"2025-08-21",8.275,669600,{"date":2064,"open":911,"high":1787,"low":2065,"close":1837,"change":1944,"percent_change":2066,"volume":1592,"transactions":9,"vwap":1837},"2025-08-20",8.1,-3.07,{"date":2068,"open":2069,"high":1819,"low":2070,"close":1964,"change":21,"percent_change":2071,"volume":1874,"transactions":9,"vwap":1964},"2025-08-19",8.59,8.435,-0.7,{"date":2073,"open":820,"high":1998,"low":1936,"close":450,"change":1278,"percent_change":2074,"volume":2075,"transactions":9,"vwap":450},"2025-08-18",-2.52,564000,{"date":2077,"open":799,"high":2078,"low":896,"close":820,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":820},"2025-08-15",8.968,-0.14,-1.58,735800,{"date":2083,"open":785,"high":2084,"low":2085,"close":1920,"change":1981,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1920},"2025-08-14",9.085,8.795,-5.03,738800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2090,"change":950,"percent_change":1714,"volume":2093,"transactions":9,"vwap":2090},"2025-08-13",9.35,9.38,9.18,547900,{"date":2095,"open":1986,"high":2096,"low":2097,"close":729,"change":1763,"percent_change":2098,"volume":2099,"transactions":9,"vwap":729},"2025-08-12",9.44,9.075,2.99,680600,{"date":2101,"open":863,"high":2102,"low":2045,"close":1979,"change":440,"percent_change":440,"volume":2103,"transactions":9,"vwap":1979},"2025-08-11",9.355,1080100,{"date":2105,"open":2106,"high":2107,"low":896,"close":1979,"change":422,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1979},"2025-08-08",9.79,10.29,1.92,1870300,{"date":2111,"open":785,"high":731,"low":2112,"close":778,"change":369,"percent_change":800,"volume":2113,"transactions":9,"vwap":778},"2025-08-07",8.655,747100,{"date":2115,"open":924,"high":1986,"low":1949,"close":2007,"change":369,"percent_change":800,"volume":2116,"transactions":9,"vwap":2007},"2025-08-06",552900,{"date":2118,"open":776,"high":2119,"low":2018,"close":784,"change":1814,"percent_change":2120,"volume":2121,"transactions":9,"vwap":784},"2025-08-05",9.2,-1.1,385300,{"date":2123,"open":896,"high":2097,"low":896,"close":767,"change":54,"percent_change":1376,"volume":2124,"transactions":9,"vwap":767},"2025-08-04",409200,{"date":2126,"open":820,"high":974,"low":911,"close":1965,"change":1789,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1965},"2025-08-01",-5.41,544800,{"date":2130,"open":1990,"high":917,"low":2131,"close":767,"change":440,"percent_change":440,"volume":2132,"transactions":9,"vwap":767},"2025-07-31",8.985,466500,{"date":2134,"open":729,"high":2135,"low":2136,"close":767,"change":1278,"percent_change":1950,"volume":2137,"transactions":9,"vwap":767},"2025-07-30",9.405,8.98,342900,{"date":2139,"open":2140,"high":768,"low":2141,"close":2142,"change":217,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-29",9.52,9.265,9.28,-1.69,333900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2096,"change":1959,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2096},"2025-07-28",9.41,9.613,9.34,1.29,412400,{"date":2153,"open":2149,"high":2154,"low":2155,"close":2156,"change":440,"percent_change":440,"volume":2157,"transactions":9,"vwap":2156},"2025-07-25",9.37,9.26,9.32,356000,{"date":2159,"open":2160,"high":2160,"low":821,"close":2156,"change":780,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2156},"2025-07-24",9.59,-3.52,386100,{"date":2164,"open":2096,"high":2165,"low":806,"close":762,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":762},"2025-07-23",9.76,0.345,3.7,575100,{"date":2170,"open":918,"high":2171,"low":2136,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-22",9.54,9.315,0.095,1.03,797000,{"date":2177,"open":729,"high":2154,"low":2092,"close":2178,"change":21,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-21",9.22,-0.65,438400,{"date":2182,"open":2183,"high":768,"low":2184,"close":2142,"change":621,"percent_change":2185,"volume":1864,"transactions":9,"vwap":2142},"2025-07-18",9.61,9.27,-2.01,{"date":2187,"open":2096,"high":2188,"low":2189,"close":755,"change":1161,"percent_change":228,"volume":2190,"transactions":9,"vwap":755},"2025-07-17",9.615,9.385,351900,{"date":2192,"open":730,"high":730,"low":918,"close":797,"change":1161,"percent_change":228,"volume":2193,"transactions":9,"vwap":797},"2025-07-16",512300,{"date":2195,"open":2196,"high":2196,"low":806,"close":713,"change":461,"percent_change":2197,"volume":2198,"transactions":9,"vwap":713},"2025-07-15",9.858,-1.87,471800,{"date":2200,"open":761,"high":2201,"low":2154,"close":2202,"change":1246,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-14",9.73,9.63,0.84,428700,{"date":2206,"open":2160,"high":814,"low":797,"close":744,"change":591,"percent_change":2207,"volume":2208,"transactions":9,"vwap":744},"2025-07-11",-1.75,294500,{"date":2210,"open":2106,"high":975,"low":2211,"close":672,"change":208,"percent_change":1055,"volume":2212,"transactions":9,"vwap":672},"2025-07-10",9.678,320400,{"date":2214,"open":768,"high":2215,"low":746,"close":2165,"change":470,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2165},"2025-07-09",9.86,1.88,377500,{"date":2219,"open":2091,"high":2165,"low":2154,"close":730,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":730},"2025-07-08",0.26,2.79,518000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2156,"change":912,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2156},"2025-07-07",9.49,9.68,9.29,-2.92,578100,{"date":2231,"open":762,"high":738,"low":753,"close":2232,"change":733,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-03",9.6,-1.23,288200,{"date":2236,"open":761,"high":745,"low":732,"close":672,"change":2237,"percent_change":1141,"volume":2238,"transactions":9,"vwap":672},"2025-07-02",0.28,498600,{"date":2240,"open":2149,"high":2165,"low":2142,"close":2096,"change":1161,"percent_change":228,"volume":2241,"transactions":9,"vwap":2096},"2025-07-01",591400,{"date":2243,"open":2160,"high":2160,"low":2244,"close":761,"change":1814,"percent_change":2245,"volume":2246,"transactions":9,"vwap":761},"2025-06-30",9.4,-1.05,504600,{"date":2248,"open":2249,"high":768,"low":2147,"close":2249,"change":108,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-27",9.53,0.63,949200,{"date":2253,"open":732,"high":2254,"low":2255,"close":755,"change":266,"percent_change":2256,"volume":2257,"transactions":9,"vwap":755},"2025-06-26",9.675,9.245,1.5,451000,{"date":2259,"open":2147,"high":2260,"low":712,"close":2261,"change":21,"percent_change":559,"volume":2262,"transactions":9,"vwap":2261},"2025-06-25",9.425,9.33,417100,{"date":2264,"open":2155,"high":761,"low":2265,"close":2266,"change":305,"percent_change":2267,"volume":2121,"transactions":9,"vwap":2266},"2025-06-24",9.13,9.39,3.64,{"date":2269,"open":784,"high":2141,"low":2085,"close":767,"change":239,"percent_change":305,"volume":2270,"transactions":9,"vwap":767},"2025-06-23",496700,{"date":2272,"open":2273,"high":2149,"low":924,"close":1979,"change":461,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1979},"2025-06-20",9.31,-1.95,724300,{"date":2277,"open":731,"high":2096,"low":1990,"close":918,"change":228,"percent_change":2278,"volume":2279,"transactions":9,"vwap":918},"2025-06-18",1.21,414000,{"date":2281,"open":2178,"high":2096,"low":2097,"close":731,"change":1530,"percent_change":2282,"volume":2283,"transactions":9,"vwap":731},"2025-06-17",-2.88,433000,{"date":2285,"open":856,"high":2225,"low":2286,"close":2154,"change":143,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2154},"2025-06-16",9.11,3.54,533500,{"date":2290,"open":2092,"high":2184,"low":924,"close":1990,"change":370,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1990},"2025-06-13",-4.13,567800,{"date":2294,"open":2225,"high":2165,"low":2135,"close":2096,"change":591,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2096},"2025-06-12",-1.77,604900,{"date":2298,"open":672,"high":738,"low":2299,"close":2183,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2183},"2025-06-11",9.525,-0.09,-0.93,674100,{"date":2304,"open":2171,"high":738,"low":2171,"close":2305,"change":611,"percent_change":1796,"volume":2306,"transactions":9,"vwap":2305},"2025-06-10",9.7,743000,{"date":2308,"open":2090,"high":2232,"low":2309,"close":746,"change":305,"percent_change":2310,"volume":2311,"transactions":9,"vwap":746},"2025-06-09",9.23,3.59,439300,{"date":2313,"open":918,"high":732,"low":2314,"close":2092,"change":1121,"percent_change":1247,"volume":2315,"transactions":9,"vwap":2092},"2025-06-06",9.115,438100,{"date":2317,"open":2286,"high":2227,"low":855,"close":1990,"change":21,"percent_change":956,"volume":2318,"transactions":9,"vwap":1990},"2025-06-05",502400,{"date":2320,"open":776,"high":2149,"low":924,"close":2286,"change":440,"percent_change":440,"volume":2321,"transactions":9,"vwap":2286},"2025-06-04",646700,{"date":2323,"open":925,"high":712,"low":787,"close":2286,"change":1959,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2286},"2025-06-03",1.33,566600,{"date":2327,"open":903,"high":924,"low":2328,"close":769,"change":1827,"percent_change":1134,"volume":2329,"transactions":9,"vwap":769},"2025-06-02",8.53,722100,{"date":2331,"open":1996,"high":2332,"low":896,"close":1998,"change":1278,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1998},"2025-05-30",8.975,-2.44,665500,{"date":2336,"open":918,"high":918,"low":843,"close":925,"change":198,"percent_change":2041,"volume":2337,"transactions":9,"vwap":925},"2025-05-29",674400,{"date":2339,"open":925,"high":2265,"low":2017,"close":2340,"change":779,"percent_change":1579,"volume":2341,"transactions":9,"vwap":2340},"2025-05-28",8.97,600200,{"date":2343,"open":2344,"high":1990,"low":2345,"close":924,"change":2346,"percent_change":2227,"volume":2347,"transactions":9,"vwap":924},"2025-05-27",8.49,8.32,0.765,758500,{"date":2349,"open":1801,"high":983,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-23",7.911,8.235,-0.085,-1.02,641200,{"date":2356,"open":2357,"high":2358,"low":1872,"close":2345,"change":421,"percent_change":337,"volume":2359,"transactions":9,"vwap":2345},"2025-05-22",8.22,8.365,540400,{"date":2361,"open":871,"high":2069,"low":902,"close":786,"change":500,"percent_change":2362,"volume":2363,"transactions":9,"vwap":786},"2025-05-21",-3.6,676300,{"date":2365,"open":849,"high":849,"low":2366,"close":830,"change":1046,"percent_change":2367,"volume":2368,"transactions":9,"vwap":830},"2025-05-20",8.544,-0.92,510500,{"date":2370,"open":2371,"high":2372,"low":910,"close":896,"change":1093,"percent_change":2373,"volume":2374,"transactions":9,"vwap":896},"2025-05-19",8.12,8.715,2.72,802600,{"date":2376,"open":2328,"high":2377,"low":870,"close":1964,"change":1046,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1964},"2025-05-16",8.635,-0.94,637400,{"date":2381,"open":828,"high":1819,"low":976,"close":1931,"change":295,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1931},"2025-05-15",-2.29,550600,{"date":2385,"open":2017,"high":784,"low":845,"close":820,"change":1101,"percent_change":2386,"volume":2387,"transactions":9,"vwap":820},"2025-05-14",-0.79,895500,{"date":2389,"open":1800,"high":778,"low":2390,"close":2017,"change":389,"percent_change":1354,"volume":2391,"transactions":9,"vwap":2017},"2025-05-13",8.315,1023600,{"date":2393,"open":1067,"high":2394,"low":1851,"close":870,"change":133,"percent_change":2395,"volume":2396,"transactions":9,"vwap":870},"2025-05-12",8.525,10.33,1094200,{"date":2398,"open":1781,"high":2399,"low":2400,"close":984,"change":541,"percent_change":2278,"volume":2401,"transactions":9,"vwap":984},"2025-05-09",7.81,7.415,929300,{"date":2403,"open":2404,"high":1054,"low":1008,"close":2405,"change":2406,"percent_change":885,"volume":2407,"transactions":9,"vwap":2405},"2025-05-08",7.01,7.46,0.6,1345200,{"date":2409,"open":992,"high":2410,"low":2411,"close":1112,"change":460,"percent_change":1362,"volume":2412,"transactions":9,"vwap":1112},"2025-05-07",7.545,6.177,2727100,{"date":2414,"open":1012,"high":2415,"low":1029,"close":1008,"change":1218,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1008},"2025-05-06",6.975,-1.57,1239100,{"date":2419,"open":1092,"high":2420,"low":2415,"close":2421,"change":1769,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-05",7.341,6.99,-3.45,805500,{"date":2425,"open":2426,"high":1037,"low":2427,"close":2428,"change":240,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-02",7.18,7.13,7.24,3.13,550100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":1076,"change":21,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1076},"2025-05-01",7.19,7.3,7.015,-0.85,707400,{"date":2439,"open":1092,"high":2440,"low":1068,"close":2441,"change":1579,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-04-30",7.17,7.08,-4.45,842900,{"date":2445,"open":2446,"high":1054,"low":1084,"close":1066,"change":2447,"percent_change":295,"volume":2448,"transactions":9,"vwap":1066},"2025-04-29",7.4,-0.015,660500,{"date":2450,"open":1075,"high":1433,"low":2451,"close":2452,"change":2447,"percent_change":295,"volume":2453,"transactions":9,"vwap":2452},"2025-04-28",7.275,7.425,757300,{"date":2455,"open":992,"high":1881,"low":2456,"close":1075,"change":1596,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1075},"2025-04-25",6.892,4.79,738300,{"date":2460,"open":1153,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-04-24",7.11,6.49,7.1,0.5,7.58,930900,{"date":2468,"open":1145,"high":2469,"low":1147,"close":2470,"change":349,"percent_change":713,"volume":2471,"transactions":9,"vwap":2470},"2025-04-23",6.95,6.6,2475700,{"date":180,"open":1553,"high":1189,"low":1355,"close":2473,"change":1121,"percent_change":1633,"volume":2474,"transactions":9,"vwap":2473},6.03,1110100]