[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEOS":3,"homepage-market-summary":30,"stock-historical-GEOS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GEOS","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},"Geospace Technologies Corporation Common Stock","Nasdaq",null,"MEASURING & CONTROLLING DEVICES, NEC","Geospace Technologies Corp is engaged in designing and manufacturing sophisticated technology solutions for applications in smart water management, energy exploration, as well as industrial and Internet of Things. Its seismic equipment is used to locate, characterize, and monitor hydrocarbon reservoirs and is also marketed for vibration monitoring, security, and geotechnical uses. The company also produces non-seismic products such as Hydroconn cables, imaging equipment, remote shutoff water valves, and IoT platforms, and provides contract manufacturing services. The company's business segments includes Smart Water, Energy Solutions and Intelligent Industrial. The majority of its revenue is generated from the Energy Solutions segment.","519","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.8,4.77,4.84,4.72,0.03,0.63,33475.457428,1409,4.7863,29.89,4.71,201654.519325644,0.4,7258,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":28,"price":127,"is_up":39},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},203058,74116129.831411,-21.18,"2025-04-22",[180,181,189,200,209,219,229,239,248,259,267,277,285,292,299,308,316,323,331,341,349,357,365,372,379,390,397,406,415,425,434,443,452,463,473,483,491,498,507,516,527,538,547,558,569,578,587,598,606,615,625,634,643,651,659,665,673,681,687,693,701,706,715,721,729,735,741,747,754,760,766,773,777,782,785,791,796,802,808,814,820,827,832,839,847,855,862,870,879,887,894,899,905,910,917,925,930,937,944,950,959,966,971,979,984,993,1000,1008,1014,1023,1031,1039,1046,1053,1062,1071,1077,1083,1089,1098,1104,1109,1116,1121,1129,1137,1145,1153,1161,1169,1177,1185,1192,1200,1207,1214,1222,1230,1238,1244,1252,1260,1267,1274,1282,1288,1296,1302,1307,1311,1318,1323,1329,1335,1340,1344,1350,1354,1360,1365,1373,1379,1384,1389,1396,1402,1408,1417,1425,1433,1440,1448,1456,1463,1470,1479,1487,1494,1503,1512,1519,1525,1533,1541,1550,1557,1565,1573,1582,1589,1595,1601,1607,1614,1620,1628,1636,1644,1650,1657,1663,1671,1677,1683,1688,1695,1703,1711,1719,1726,1734,1742,1750,1756,1764,1772,1779,1786,1795,1802,1809,1814,1822,1831,1839,1845,1851,1858,1865,1872,1880,1887,1894,1903,1910,1916,1923,1931,1939,1945,1951,1959,1968,1976,1983,1990,1999,2005,2012,2018,2025,2033,2039,2044,2050,2056,2065,2074,2082,2088,2094,2100,2106,2113,2119,2126,2132,2138,2144,2151,2156,2164,2169,2178,2184,2191,2198,2205,2211,2218,2224,2231,2239,2244,2250,2257,2262,2268,2273,2279,2286,2293,2299,2304,2310,2317,2323,2327,2333,2339,2344,2348,2354,2361,2366,2372,2379,2386,2393,2399,2406,2413,2419,2424,2431,2436,2442,2447,2454,2461,2465,2474,2483,2490,2497,2502,2509,2512,2515,2520,2523,2526,2530,2535,2541,2548,2554,2560,2566,2570,2573,2577,2582,2588,2594,2602,2606,2611,2616,2621,2627,2631,2636,2638,2643,2647,2650,2655,2658,2663,2668,2673,2677,2682,2685],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":183,"low":26,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",4.9,-0.12,-2.45,71650.515938,955,4.7922,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",4.81,4.94,4.78,4.89,0.04,0.82,88205.797654,685,4.8616,{"date":201,"open":202,"high":202,"low":16,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",5.05,4.85,-0.04,-0.82,66398.879597,934,4.8611,{"date":210,"open":211,"high":212,"low":213,"close":194,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",4.92,5.01,4.86,-0.1,-2,85584.871773,1061,4.9333,{"date":220,"open":221,"high":222,"low":223,"close":221,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.99,5.0829,4.95,-0.03,-0.6,56241.023219,785,4.9998,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":184,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",5.13,5.15,4.96,5.02,-2.33,97971.001398,1127,5.0112,{"date":240,"open":241,"high":241,"low":231,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",5.4,5.14,-0.2,-3.75,92654.2553,976,5.2046,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",5.22,5.39,5.2,5.34,0.12,2.3,127146.969822,1472,5.3095,{"date":260,"open":261,"high":253,"low":262,"close":250,"change":254,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",5.18,5.08,2.35,90540.278066,1141,5.224,{"date":268,"open":269,"high":270,"low":233,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",5.06,5.12,5.1,0.07,1.39,69774.488649,1064,5.0624,{"date":278,"open":202,"high":279,"low":212,"close":280,"change":281,"percent_change":28,"volume":282,"transactions":283,"vwap":284},"2026-09-17",5.225,5.03,0.02,116853.580786,1146,5.1052,{"date":286,"open":271,"high":252,"low":223,"close":212,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",-0.09,-1.76,78300.75037,1336,5.0473,{"date":293,"open":202,"high":232,"low":294,"close":271,"change":20,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",5.04,0.59,46422.971171,734,5.0848,{"date":300,"open":301,"high":302,"low":294,"close":303,"change":224,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",5.09,5.1899,5.07,-0.59,76391.047539,828,5.0938,{"date":309,"open":270,"high":310,"low":271,"close":271,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",5.3,0.01,0.2,47791.648433,823,5.1531,{"date":317,"open":270,"high":318,"low":202,"close":301,"change":287,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",5.19,-1.74,52195.568085,867,5.0993,{"date":324,"open":325,"high":241,"low":326,"close":261,"change":327,"percent_change":185,"volume":328,"transactions":329,"vwap":330},"2026-09-09",5.27,5.16,-0.13,35536.149915,563,5.1991,{"date":332,"open":333,"high":334,"low":310,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",5.36,5.46,5.31,-0.07,-1.3,45484.982972,657,5.3682,{"date":342,"open":326,"high":241,"low":326,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",5.38,0.22,4.26,51556.94656,693,5.326,{"date":350,"open":231,"high":351,"low":352,"close":326,"change":20,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",5.25,5.1059,0.58,59826.775689,795,5.1425,{"date":358,"open":242,"high":351,"low":359,"close":231,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",5.11,-0.06,-1.16,59939.781879,1036,5.1592,{"date":366,"open":261,"high":325,"low":303,"close":318,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",-0.08,-1.52,73786.107431,1100,5.1544,{"date":373,"open":374,"high":374,"low":261,"close":325,"change":112,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",5.53,-0.19,82228.991442,1249,5.2779,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",5.37,5.4299,5.1583,5.28,0.05,0.96,76472.201541,1347,5.2428,{"date":391,"open":261,"high":310,"low":232,"close":392,"change":195,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",5.23,0.77,79169.273546,946,5.2165,{"date":398,"open":399,"high":400,"low":242,"close":318,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",5.5,5.5899,-0.4,-7.16,84191.543227,1084,5.3193,{"date":407,"open":333,"high":408,"low":409,"close":410,"change":344,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",5.78,5.3422,5.59,4.1,188792.699169,1605,5.6107,{"date":416,"open":417,"high":418,"low":419,"close":381,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",5.42,5.457,5.26,-0.14,-2.54,82774.418514,927,5.329,{"date":426,"open":241,"high":427,"low":333,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",5.5499,5.51,0.14,2.61,98185.804342,858,5.466,{"date":435,"open":436,"high":437,"low":325,"close":381,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",5.52,5.66,-0.16,-2.89,113563.60402,1197,5.4003,{"date":444,"open":445,"high":446,"low":399,"close":374,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",6,6.07,-0.42,-7.06,103296.315843,1272,5.7203,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",5.74,5.97,5.61,5.95,0.18,3.12,91454.398106,1245,5.7975,{"date":464,"open":465,"high":466,"low":374,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",5.64,5.94,5.77,0.17,3.04,184216.36443,1784,5.7222,{"date":474,"open":232,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",5.6888,5.1401,5.6,0.46,8.95,166990.081766,2967,5.4937,{"date":484,"open":232,"high":485,"low":202,"close":242,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",5.24,-0.11,-2.1,206821.499838,2246,5.0963,{"date":492,"open":253,"high":493,"low":271,"close":351,"change":214,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",5.41,-1.87,288718.065881,4264,5.2407,{"date":499,"open":500,"high":500,"low":325,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",5.69,5.35,-0.28,-4.97,326755.135086,4536,5.4075,{"date":508,"open":509,"high":457,"low":410,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",5.67,5.63,-0.22,-3.76,427935.234602,6429,5.7434,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",6.58,6.77,5.495,5.85,-0.97,-14.22,437998.174032,5634,5.7846,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",7.26,7.305,6.73,6.82,-0.53,-7.21,116587.381933,1490,6.9723,{"date":539,"open":540,"high":541,"low":542,"close":540,"change":195,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",7.35,7.4,7.1,0.55,73199.645042,1138,7.2767,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",7.32,7.62,7.3,7.31,-0.21,-2.79,89777.673396,930,7.4309,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",7.22,7.56,7.21,7.52,0.21,2.87,51637.876727,1509,7.3616,{"date":570,"open":571,"high":571,"low":572,"close":552,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",7.41,6.88,0.11,1.53,62361.480155,1104,7.2271,{"date":579,"open":580,"high":560,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",6.51,7.2,0.71,10.94,67089.62885,951,6.9305,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",6.7,6.83,6.33,6.49,-0.34,-4.98,172758.843957,1848,6.4622,{"date":599,"open":600,"high":601,"low":602,"close":590,"change":327,"percent_change":494,"volume":603,"transactions":604,"vwap":605},"2026-07-28",6.96,7.06,6.675,88844.554943,1019,6.8208,{"date":607,"open":608,"high":609,"low":610,"close":600,"change":184,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",7.05,7.3206,6.9201,-1.69,66967.763772,928,7.0641,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":204,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",7.12,7.451,7.02,7.08,-0.56,60448.761751,1053,7.1699,{"date":626,"open":627,"high":628,"low":629,"close":617,"change":281,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",7.19,7.39,6.89,0.28,50010.516377,926,7.0604,{"date":635,"open":636,"high":637,"low":638,"close":542,"change":639,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",7.18,7.45,7.01,0,89348.272724,1368,7.1396,{"date":644,"open":645,"high":581,"low":646,"close":542,"change":647,"percent_change":345,"volume":648,"transactions":649,"vwap":650},"2026-07-21",6.94,6.895,0.29,99327.444623,1375,7.0301,{"date":652,"open":572,"high":581,"low":653,"close":654,"change":311,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",6.7503,6.81,0.15,78376.332102,1487,6.8858,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":281,"percent_change":647,"volume":664,"transactions":9,"vwap":662},"2026-07-17",6.64,6.8,6.48,69800,{"date":666,"open":667,"high":617,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-16",6.99,6.68,6.78,-0.25,-3.56,89500,{"date":674,"open":529,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-15",7.58,6.97,7.03,-0.26,-3.57,79400,{"date":682,"open":627,"high":683,"low":542,"close":684,"change":685,"percent_change":273,"volume":686,"transactions":9,"vwap":684},"2026-07-14",7.46,7.29,0.1,92100,{"date":688,"open":689,"high":690,"low":691,"close":627,"change":502,"percent_change":244,"volume":692,"transactions":9,"vwap":627},"2026-07-13",7.6,8,7.14,148600,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":630,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-10",7.25,7.65,7.15,7.47,3.89,183000,{"date":702,"open":608,"high":560,"low":703,"close":627,"change":647,"percent_change":704,"volume":705,"transactions":9,"vwap":627},"2026-07-09",6.85,4.2,104400,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",6.71,7.17,6.67,6.9,0.26,3.92,127300,{"date":716,"open":695,"high":695,"low":717,"close":661,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":661},"2026-07-07",6.63,-0.36,-5.14,70500,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":630,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-06",6.52,7.27,6.5,7,4.17,97500,{"date":730,"open":731,"high":711,"low":663,"close":732,"change":224,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-02",6.75,6.72,-0.44,83900,{"date":736,"open":519,"high":737,"low":580,"close":731,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":731},"2026-07-01",7.09,-0.02,-0.3,121100,{"date":742,"open":743,"high":744,"low":725,"close":519,"change":344,"percent_change":745,"volume":746,"transactions":9,"vwap":519},"2026-06-30",6.55,6.92,3.36,121700,{"date":748,"open":749,"high":750,"low":751,"close":743,"change":468,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-06-29",6.4,6.69,6.28,2.66,119500,{"date":755,"open":756,"high":662,"low":757,"close":758,"change":375,"percent_change":439,"volume":759,"transactions":9,"vwap":758},"2026-06-26",6.44,6.31,6.38,124600,{"date":761,"open":710,"high":762,"low":749,"close":763,"change":327,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-25",6.74,6.57,-1.94,330700,{"date":767,"open":532,"high":768,"low":769,"close":589,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":589},"2026-06-24",6.93,6.65,-0.23,-3.32,177600,{"date":774,"open":532,"high":638,"low":662,"close":768,"change":360,"percent_change":775,"volume":776,"transactions":9,"vwap":768},"2026-06-23",-0.86,132700,{"date":778,"open":779,"high":549,"low":768,"close":667,"change":770,"percent_change":780,"volume":781,"transactions":9,"vwap":667},"2026-06-22",7.16,-3.19,116700,{"date":783,"open":552,"high":561,"low":589,"close":560,"change":311,"percent_change":429,"volume":784,"transactions":9,"vwap":560},"2026-06-18",255700,{"date":786,"open":709,"high":787,"low":788,"close":562,"change":20,"percent_change":789,"volume":790,"transactions":9,"vwap":562},"2026-06-17",7.51,7.13,0.42,143600,{"date":792,"open":552,"high":675,"low":619,"close":636,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":636},"2026-06-16",-0.17,-2.31,215100,{"date":797,"open":552,"high":798,"low":529,"close":540,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":540},"2026-06-15",7.78,0.09,1.24,122100,{"date":803,"open":804,"high":805,"low":737,"close":529,"change":486,"percent_change":806,"volume":807,"transactions":9,"vwap":529},"2026-06-12",7.36,7.63,-1.49,103000,{"date":809,"open":540,"high":810,"low":608,"close":811,"change":281,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-11",7.59,7.37,0.27,193000,{"date":815,"open":540,"high":816,"low":551,"close":540,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":540},"2026-06-10",7.7,-0.18,-2.39,140000,{"date":821,"open":822,"high":823,"low":779,"close":824,"change":502,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-09",7.81,7.99,7.53,-3.59,239400,{"date":828,"open":696,"high":829,"low":561,"close":822,"change":573,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2026-06-08",8.09,1.43,138800,{"date":833,"open":834,"high":835,"low":550,"close":816,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":816},"2026-06-05",8.66,8.68,-1.09,-12.4,229500,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-04",8.5,9.21,8.79,0.16,1.85,148900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":685,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-03",8.64,9.09,8.52,8.63,1.17,167700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":685,"percent_change":60,"volume":861,"transactions":9,"vwap":860},"2026-06-02",8.37,8.83,8.22,8.53,161900,{"date":863,"open":864,"high":841,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-01",8.24,8.1,8.43,0.13,1.57,105700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-29",8.56,8.57,8.21,8.3,-0.39,-4.49,133000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":655,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-28",8.54,8.76,8.26,8.69,1.76,117600,{"date":888,"open":889,"high":890,"low":891,"close":881,"change":336,"percent_change":892,"volume":893,"transactions":9,"vwap":881},"2026-05-27",8.61,8.75,8.15,-0.81,165900,{"date":895,"open":865,"high":890,"low":865,"close":889,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":889},"2026-05-26",0.51,6.3,167000,{"date":900,"open":901,"high":902,"low":903,"close":865,"change":336,"percent_change":775,"volume":904,"transactions":9,"vwap":865},"2026-05-22",8.17,8.25,8.06,94400,{"date":906,"open":875,"high":907,"low":865,"close":901,"change":420,"percent_change":908,"volume":909,"transactions":9,"vwap":901},"2026-05-21",8.42,-1.68,83000,{"date":911,"open":912,"high":913,"low":901,"close":914,"change":468,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-20",8.36,8.85,8.31,2.09,292400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":272,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-19",8.07,8.38,7.87,8.14,0.87,134700,{"date":926,"open":563,"high":927,"low":928,"close":919,"change":543,"percent_change":552,"volume":929,"transactions":9,"vwap":919},"2026-05-18",8.12,7.49,314200,{"date":931,"open":932,"high":933,"low":637,"close":563,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":563},"2026-05-15",7.76,7.95,-0.41,-5.17,363300,{"date":938,"open":939,"high":865,"low":940,"close":941,"change":204,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-14",7.97,7.8,7.93,-0.5,241500,{"date":945,"open":841,"high":946,"low":798,"close":939,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":939},"2026-05-13",8.72,-0.54,-6.35,390000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-12",9.16,9.4,8.4,8.51,-0.7,-7.6,238400,{"date":960,"open":961,"high":962,"low":857,"close":842,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":842},"2026-05-11",8.44,9.48,0.81,9.64,442500,{"date":967,"open":690,"high":890,"low":968,"close":954,"change":214,"percent_change":969,"volume":970,"transactions":9,"vwap":954},"2026-05-08",7.55,-1.18,573900,{"date":972,"open":973,"high":974,"low":975,"close":841,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":841},"2026-05-07",9.34,9.66,8.45,-0.83,-8.9,451100,{"date":980,"open":858,"high":973,"low":890,"close":981,"change":982,"percent_change":223,"volume":983,"transactions":9,"vwap":981},"2026-05-06",9.33,0.44,259300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-05",9.14,9.36,8.8,8.89,-0.27,-2.95,257500,{"date":994,"open":987,"high":995,"low":996,"close":952,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":952},"2026-05-04",9.61,9.1,-0.15,-1.61,211600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":844,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-01",9.15,9.51,8.9,9.31,1.75,254800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1002,"change":997,"percent_change":998,"volume":1013,"transactions":9,"vwap":1002},"2026-04-30",9.26,9.37,9.04,165600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-29",10,10.03,9.27,9.3,-0.52,-5.3,205900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-28",10.25,9.77,9.82,-0.62,-5.94,175700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":647,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-27",10.43,10.85,10.18,10.44,2.86,197500,{"date":1040,"open":1041,"high":1042,"low":1027,"close":1043,"change":468,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-24",9.98,10.2,10.15,1.7,174900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1041,"change":1051,"percent_change":963,"volume":1052,"transactions":9,"vwap":1041},"2026-04-23",9.95,10.32,9.79,0.08,131600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-22",9.72,10.37,9.7,9.9,0.41,4.32,195400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-21",9.76,9.91,9.43,9.49,-0.33,-3.36,118500,{"date":1072,"open":1073,"high":1048,"low":1074,"close":1027,"change":844,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1027},"2026-04-20",9.65,9.52,1.66,114500,{"date":1078,"open":1018,"high":1079,"low":1080,"close":974,"change":344,"percent_change":1081,"volume":1082,"transactions":9,"vwap":974},"2026-04-17",9.74,9.19,2.33,185600,{"date":1084,"open":964,"high":1027,"low":1085,"close":1086,"change":990,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-16",9.22,9.44,-2.78,172000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-15",9.24,9.89,9.23,9.71,0.5,5.43,172800,{"date":1099,"open":1100,"high":995,"low":1101,"close":842,"change":336,"percent_change":1102,"volume":1103,"transactions":9,"vwap":842},"2026-04-14",9.39,9.11,-0.75,205000,{"date":1105,"open":1004,"high":1106,"low":1004,"close":1107,"change":151,"percent_change":713,"volume":1108,"transactions":9,"vwap":1107},"2026-04-13",9.6,9.28,172300,{"date":1110,"open":1111,"high":1080,"low":1112,"close":1113,"change":195,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-10",8.92,8.33,8.93,0.45,233200,{"date":1117,"open":962,"high":1118,"low":843,"close":989,"change":533,"percent_change":1119,"volume":1120,"transactions":9,"vwap":989},"2026-04-09",9.5,-5.63,260900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":934,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-08",9.88,10.04,9.12,9.42,-4.17,395800,{"date":1130,"open":1131,"high":1132,"low":1027,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-07",12.14,12.5,9.83,-2.64,-21.17,504500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":367,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",12.59,13,12.02,12.47,-0.64,105000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":334,"volume":1152,"transactions":9,"vwap":1150},"2026-04-02",11.91,13.15,11.75,12.55,0.65,202800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":739,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-01",12.53,12.75,11.81,11.9,-2.46,129200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":744,"volume":1168,"transactions":9,"vwap":1166},"2026-03-31",11.73,12.72,11.64,12.2,0.79,144200,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-30",12.25,11.15,11.41,-0.77,-6.32,149800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":934,"volume":1184,"transactions":9,"vwap":1182},"2026-03-27",12.01,12.48,11.28,12.18,-0.05,190000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":21,"percent_change":1096,"volume":1191,"transactions":9,"vwap":1190},"2026-03-26",11.47,12.66,11.35,12.23,163500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":272,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",11.61,12.12,11.39,11.6,0.61,117200,{"date":1201,"open":1202,"high":1197,"low":1203,"close":1204,"change":28,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-24",10.92,10.86,11.53,3.59,133700,{"date":1208,"open":1034,"high":1209,"low":1210,"close":1211,"change":630,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-23",11.37,10.6,11.13,2.58,177800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1034,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1034},"2026-03-20",12.05,12.27,10.65,-1.19,-9.88,178900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":195,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-19",11.83,12.44,11.26,12.04,0.33,211700,{"date":1231,"open":1232,"high":1233,"low":1224,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-18",12.92,13.05,12,-0.92,-7.12,206300,{"date":1239,"open":1190,"high":1240,"low":1190,"close":1232,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1232},"2026-03-17",13.34,0.68,5.56,262300,{"date":1245,"open":1246,"high":1247,"low":1157,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-16",12.09,12.77,12.24,0.67,5.79,371400,{"date":1253,"open":1234,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-13",12.32,11.11,11.57,-0.51,-4.22,213800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":344,"percent_change":845,"volume":1266,"transactions":9,"vwap":1265},"2026-03-12",11.96,12.45,11.31,12.08,178200,{"date":1268,"open":1269,"high":1132,"low":1173,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-11",12.3,11.86,-0.24,-1.98,252200,{"date":1275,"open":1276,"high":1166,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-10",10.71,10.61,12.1,1.42,13.3,301800,{"date":1283,"open":1284,"high":1285,"low":1042,"close":1286,"change":543,"percent_change":1096,"volume":1287,"transactions":9,"vwap":1286},"2026-03-09",10.46,11.54,10.68,264100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1051,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-06",9.86,10.5,9.59,10.13,0.8,151000,{"date":1297,"open":1298,"high":1033,"low":1299,"close":1300,"change":573,"percent_change":1301,"volume":1266,"transactions":9,"vwap":1300},"2026-03-05",9.92,9.55,10.05,1.11,{"date":1303,"open":1027,"high":1304,"low":1067,"close":1305,"change":573,"percent_change":1306,"volume":1061,"transactions":9,"vwap":1305},"2026-03-04",10.38,9.94,1.12,{"date":1308,"open":1290,"high":1124,"low":953,"close":1133,"change":502,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1133},"2026-03-03",-2.77,197100,{"date":1312,"open":996,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1025,"volume":1317,"transactions":9,"vwap":1315},"2026-03-02",10.24,9,10.11,0.94,202600,{"date":1319,"open":850,"high":1005,"low":1320,"close":1321,"change":1183,"percent_change":947,"volume":1322,"transactions":9,"vwap":1321},"2026-02-27",8.81,9.17,226300,{"date":1324,"open":1126,"high":1066,"low":1325,"close":1085,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1085},"2026-02-26",9.08,-0.32,-3.35,127600,{"date":1330,"open":981,"high":1331,"low":1093,"close":1332,"change":146,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-25",9.67,9.54,4.15,214300,{"date":1336,"open":996,"high":1337,"low":1338,"close":952,"change":287,"percent_change":522,"volume":1339,"transactions":9,"vwap":952},"2026-02-24",9.45,8.6,202900,{"date":1341,"open":1085,"high":1066,"low":1004,"close":1342,"change":336,"percent_change":1102,"volume":1343,"transactions":9,"vwap":1342},"2026-02-23",9.25,308800,{"date":1345,"open":1346,"high":1347,"low":842,"close":1348,"change":511,"percent_change":794,"volume":1349,"transactions":9,"vwap":1348},"2026-02-20",9.62,9.85,9.32,148500,{"date":1351,"open":1352,"high":1073,"low":952,"close":1332,"change":360,"percent_change":1028,"volume":1353,"transactions":9,"vwap":1332},"2026-02-19",9.56,186600,{"date":1355,"open":1100,"high":1064,"low":1356,"close":1106,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1106},"2026-02-18",9.07,0.23,2.45,204100,{"date":1361,"open":1362,"high":1058,"low":1002,"close":1011,"change":1326,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1011},"2026-02-17",9.69,-3.3,246600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1362,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1362},"2026-02-13",9.02,9.78,8.99,0.69,7.67,228400,{"date":1374,"open":1375,"high":1305,"low":1314,"close":1314,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1314},"2026-02-12",9.68,-0.65,-6.74,302700,{"date":1380,"open":1043,"high":1218,"low":1126,"close":1073,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1073},"2026-02-11",-0.35,-3.5,277500,{"date":1385,"open":1291,"high":1276,"low":1064,"close":1016,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1016},"2026-02-10",-0.49,-4.67,318800,{"date":1390,"open":1293,"high":1391,"low":1392,"close":1393,"change":146,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-09",11.72,10.12,10.49,3.76,513800,{"date":1397,"open":1398,"high":1393,"low":1342,"close":1315,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1315},"2026-02-06",9.46,0.75,8.01,738700,{"date":1403,"open":1404,"high":1404,"low":1010,"close":987,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":987},"2026-02-05",14.16,-6.64,-41.5,1210800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-04",17,17.68,15.59,16,-2.04,-11.31,272100,{"date":1418,"open":95,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-03",18.26,16.09,18.040001,1.62,9.87,220300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":386,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-02",15.33,16.91,15.21,16.42,6.21,170900,{"date":1434,"open":1435,"high":1436,"low":1427,"close":1437,"change":361,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-30",16.41,17.14,15.46,-6.98,156800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":771,"volume":1447,"transactions":9,"vwap":1445},"2026-01-29",17.41,18.01,16.22,16.62,-0.57,220600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":770,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-28",17.42,17.82,17.01,17.19,-1.32,162500,{"date":1457,"open":1410,"high":1458,"low":1459,"close":1450,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1450},"2026-01-27",17.91,16.12,0.52,3.08,266300,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":764,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-26",18.56,16.07,16.9,-10.3,435000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-23",21.09,21.19,18.66,18.84,-2.02,-9.68,342300,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-22",22.72,20.53,20.86,-1.72,-7.62,168500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":28,"percent_change":1493,"volume":1191,"transactions":9,"vwap":1492},"2026-01-21",22.24,22.9,21.4,22.58,1.8,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-20",23.16,23.39,21.71,22.18,-1.31,-5.58,190900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-16",22.97,23.94,22.8,23.49,0.53,2.31,175500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":141,"percent_change":1518,"volume":1088,"transactions":9,"vwap":1517},"2026-01-15",22.64,23.42,21.87,22.96,1.41,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1514,"change":184,"percent_change":533,"volume":1524,"transactions":9,"vwap":1514},"2026-01-14",22.7,24.01,22.6,188800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":817,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-13",23.2,23.25,21.94,22.76,-0.78,200800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":16,"volume":1540,"transactions":9,"vwap":1538},"2026-01-12",22,23.61,20.98,22.94,1.05,383200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-09",20.7,22.35,20.4,21.89,1.59,7.83,309400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":885,"percent_change":1067,"volume":1556,"transactions":9,"vwap":1555},"2026-01-08",18.67,20.42,18.15,20.3,235400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":573,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-07",19.049999,19.9,18.38,18.54,0.6,178500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1257,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-06",19,19.2,17.51,18.43,-2.69,228600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-05",18.14,19.54,18.1,18.94,1.25,7.07,171800,{"date":1583,"open":1436,"high":1584,"low":1585,"close":1586,"change":131,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-02",18.11,17.09,17.69,4.61,178100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1428,"change":942,"percent_change":1594,"volume":819,"transactions":9,"vwap":1428},"2025-12-31",17.15,17.5,16.34,-2.87,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1442,"change":281,"percent_change":254,"volume":1600,"transactions":9,"vwap":1442},"2025-12-30",17.39,17.85,17.030001,91300,{"date":1602,"open":1599,"high":1603,"low":1604,"close":1597,"change":573,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1597},"2025-12-29",17.6,16.71,0.64,108100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":385,"percent_change":647,"volume":1613,"transactions":9,"vwap":1612},"2025-12-26",17.23,17.48,16.45,17.28,146200,{"date":1615,"open":1616,"high":1592,"low":1617,"close":1609,"change":28,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2025-12-24",16.83,15.84,2.38,131200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1616,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1616},"2025-12-23",15.91,17.17,15.9,1.18,7.54,192500,{"date":1629,"open":1630,"high":1631,"low":72,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-22",15.4,16.2,15.65,0.43,2.83,206500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":375,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-19",15.41,15.79,14.51,15.22,-1.23,294500,{"date":1645,"open":1646,"high":1622,"low":1647,"close":1638,"change":1605,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1638},"2025-12-18",14.74,14.62,4.33,141200,{"date":1651,"open":1652,"high":1624,"low":1653,"close":1654,"change":1143,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-17",15.5,14.71,14.77,-4.15,164700,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1638,"change":1661,"percent_change":779,"volume":1662,"transactions":9,"vwap":1638},"2025-12-16",14.32,15.48,1.03,152700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1219,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-15",15.73,15.8,14.17,14.38,-7.64,218600,{"date":1672,"open":1673,"high":1593,"low":1674,"close":1675,"change":151,"percent_change":255,"volume":1676,"transactions":9,"vwap":1675},"2025-12-12",15.43,15.12,15.57,160900,{"date":1678,"open":1413,"high":1679,"low":1680,"close":1641,"change":1531,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1641},"2025-12-11",16.25,15.11,-4.88,270700,{"date":1684,"open":1665,"high":1679,"low":1427,"close":1413,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1413},"2025-12-10",0.24,1.52,133600,{"date":1689,"open":1690,"high":1691,"low":1674,"close":1692,"change":438,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-09",16.01,16.4,15.76,-1.01,236400,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-08",14.9,16.68,15.92,1.16,7.86,284500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":185,"volume":1710,"transactions":9,"vwap":1708},"2025-12-05",15.2,15.27,14.58,14.76,-0.37,182400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":726,"volume":1718,"transactions":9,"vwap":1716},"2025-12-04",14.15,15.62,14.14,15.13,0.99,287400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1715,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1715},"2025-12-03",12.71,14.41,1.48,11.69,231700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1188,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1188},"2025-12-02",13.11,13.9,12.64,-0.38,-2.91,224500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":327,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-01",14.59,15.23,12.95,13.04,-0.99,510100,{"date":1743,"open":1724,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-28",13.29,11.68,13.17,2.05,18.44,297400,{"date":1751,"open":1264,"high":1752,"low":1753,"close":1754,"change":639,"percent_change":639,"volume":1755,"transactions":9,"vwap":1754},"2025-11-26",11.67,10.78,11.12,331000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1754,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1754},"2025-11-25",11.7,12.22,10.81,-0.48,-4.14,478000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1197,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1197},"2025-11-24",12.73,13.8,11.58,-1.21,-9.45,542900,{"date":1773,"open":1413,"high":1466,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-21",12.76,12.81,-4.47,-25.87,952300,{"date":1780,"open":1781,"high":1782,"low":1604,"close":1612,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1612},"2025-11-20",18.8,19.47,-1.63,-8.62,334300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-19",22.41,22.68,18.36,18.91,-3.77,-16.62,319200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1789,"change":511,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1789},"2025-11-18",22.49,23.21,21.84,-0.96,184400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1490,"change":1500,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1490},"2025-11-17",24.22,24.38,22.21,-5.41,201600,{"date":1810,"open":1811,"high":66,"low":1811,"close":1812,"change":20,"percent_change":254,"volume":1813,"transactions":9,"vwap":1812},"2025-11-14",22.75,24.21,168900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":818,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-13",26.76,27.21,23.83,24.18,-9,191800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-12",28.25,28.77,26.2,26.57,-1.84,-6.48,166100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1151,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-11",28,28.59,27.23,28.41,2.34,146500,{"date":1840,"open":1816,"high":1833,"low":1841,"close":1842,"change":1843,"percent_change":654,"volume":1844,"transactions":9,"vwap":1842},"2025-11-10",26.72,27.76,1.77,170200,{"date":1846,"open":1847,"high":1848,"low":1522,"close":1849,"change":327,"percent_change":942,"volume":1850,"transactions":9,"vwap":1849},"2025-11-07",25.67,26.53,25.99,192100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":327,"percent_change":942,"volume":1857,"transactions":9,"vwap":1856},"2025-11-06",26.44,27.55,25.97,26.12,122800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":712,"percent_change":46,"volume":1864,"transactions":9,"vwap":1863},"2025-11-05",25.26,26.6,25.07,26.25,152100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1849,"change":438,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1849},"2025-11-04",25.27,26.58,24.6,-0.61,225100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":963,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-03",25.3,26.75,24.64,26.15,3.2,189800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":214,"percent_change":876,"volume":1886,"transactions":9,"vwap":1885},"2025-10-31",25.08,25.91,24.66,25.34,127700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":630,"percent_change":1301,"volume":1893,"transactions":9,"vwap":1892},"2025-10-30",25.15,25.98,24.78,25.44,125600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-29",27.63,27.69,24.8,25.16,-2.58,-9.3,326700,{"date":1904,"open":1905,"high":1906,"low":1875,"close":1907,"change":478,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-28",27.2,28.31,27.74,1.69,224100,{"date":1911,"open":1912,"high":25,"low":1875,"close":1913,"change":1914,"percent_change":351,"volume":1915,"transactions":9,"vwap":1913},"2025-10-27",26.8,27.28,1.36,641700,{"date":1917,"open":1861,"high":1918,"low":1919,"close":1920,"change":1731,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-24",26.94,24.91,25.92,-1.44,261600,{"date":1924,"open":1925,"high":1926,"low":66,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-23",25.01,27.49,26.3,1.71,6.95,518200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1249,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-22",23.93,27.25,23.48,24.59,2.8,792700,{"date":1940,"open":1517,"high":1941,"low":1811,"close":1942,"change":82,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-21",24.049999,23.92,5.93,256700,{"date":1946,"open":1947,"high":1521,"low":1948,"close":1492,"change":1949,"percent_change":1752,"volume":1950,"transactions":9,"vwap":1492},"2025-10-20",20.72,20.61,2.36,210500,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-17",21,19.42,20.22,-1.12,-5.25,219600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-16",23.9,24.24,21.14,21.34,-2.56,-10.71,142600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1961,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1961},"2025-10-15",23.8,24.28,23.24,0.47,2.01,146900,{"date":1977,"open":1978,"high":1819,"low":1979,"close":1980,"change":1068,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-14",23.08,22.42,23.43,-1.39,159300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1301,"percent_change":183,"volume":1989,"transactions":9,"vwap":1988},"2025-10-13",23.33,24.2,23.02,23.76,177200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-10",23.6,24,22.33,22.65,-0.95,-4.03,171700,{"date":2000,"open":1798,"high":2001,"low":2002,"close":1992,"change":2003,"percent_change":1837,"volume":2004,"transactions":9,"vwap":1992},"2025-10-09",23.72,21.7,0.54,193400,{"date":2006,"open":2007,"high":1527,"low":1489,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-08",22.79,23.059999,0.76,3.41,249400,{"date":2013,"open":2014,"high":1514,"low":1543,"close":2015,"change":2016,"percent_change":1908,"volume":2017,"transactions":9,"vwap":2015},"2025-10-07",22.61,22.3,0.37,253600,{"date":2019,"open":2020,"high":1544,"low":2021,"close":2022,"change":2023,"percent_change":1224,"volume":2024,"transactions":9,"vwap":2022},"2025-10-06",19.95,19.7,21.93,2.32,259000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":990,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-03",20.33,21.27,19.33,19.61,-1.36,191000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":375,"percent_change":1996,"volume":1045,"transactions":9,"vwap":2038},"2025-10-02",20.44,20.83,19.32,19.88,{"date":2040,"open":2041,"high":1537,"low":1781,"close":2042,"change":1301,"percent_change":521,"volume":2043,"transactions":9,"vwap":2042},"2025-10-01",19.15,20.07,197700,{"date":2045,"open":2046,"high":2041,"low":1465,"close":2047,"change":243,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-30",19.07,18.96,-1.04,70800,{"date":2051,"open":2052,"high":2053,"low":1465,"close":2054,"change":272,"percent_change":2016,"volume":2055,"transactions":9,"vwap":2054},"2025-09-29",19.29,19.35,19.16,158500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-26",19.92,20.030001,18.58,19.09,-0.88,-4.41,140100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-25",20,20.99,19.58,19.97,-0.45,-2.2,167900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1553,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1553},"2025-09-24",21.57,21.9,20.39,-0.93,-4.36,171400,{"date":2083,"open":1948,"high":2084,"low":1555,"close":2085,"change":2086,"percent_change":704,"volume":2087,"transactions":9,"vwap":2085},"2025-09-23",21.5,21.35,0.86,290000,{"date":2089,"open":2070,"high":2090,"low":2091,"close":2092,"change":46,"percent_change":231,"volume":2093,"transactions":9,"vwap":2092},"2025-09-22",20.9,19.82,20.49,334400,{"date":2095,"open":2096,"high":1576,"low":2097,"close":2098,"change":1633,"percent_change":2099,"volume":2073,"transactions":9,"vwap":2098},"2025-09-19",19.1,18.72,19.49,2.26,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":136,"percent_change":1205,"volume":2105,"transactions":9,"vwap":2104},"2025-09-18",18.48,19.26,19.059999,135200,{"date":2107,"open":1598,"high":2108,"low":2109,"close":2110,"change":1198,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-17",18.59,17.64,18.4,3.43,132200,{"date":2114,"open":1450,"high":2115,"low":2116,"close":2117,"change":295,"percent_change":2111,"volume":2118,"transactions":9,"vwap":2117},"2025-09-16",17.84,17.13,17.79,64800,{"date":2120,"open":2121,"high":1442,"low":2122,"close":2123,"change":2124,"percent_change":410,"volume":2125,"transactions":9,"vwap":2123},"2025-09-15",16.5,16.46,17.2,0.91,112400,{"date":2127,"open":2121,"high":2128,"low":2129,"close":2130,"change":502,"percent_change":611,"volume":2131,"transactions":9,"vwap":2130},"2025-09-12",16.61,16.1,16.29,83500,{"date":2133,"open":2134,"high":2135,"low":2121,"close":2136,"change":685,"percent_change":1198,"volume":2137,"transactions":9,"vwap":2136},"2025-09-11",16.64,17.29,16.57,107100,{"date":2139,"open":1413,"high":2140,"low":2141,"close":2140,"change":630,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-10",16.47,15.37,1.73,195000,{"date":2145,"open":2146,"high":1467,"low":2147,"close":2148,"change":947,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-09",16.55,16.059999,16.19,-3.23,125300,{"date":2152,"open":2153,"high":2102,"low":2134,"close":2154,"change":337,"percent_change":534,"volume":2155,"transactions":9,"vwap":2154},"2025-09-08",18.27,16.73,149000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":205,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-05",18.79,18.85,17.37,18.030001,-4.35,164300,{"date":2165,"open":2166,"high":1567,"low":2166,"close":2159,"change":2167,"percent_change":571,"volume":2168,"transactions":9,"vwap":2159},"2025-09-04",17.46,1.3,194900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-03",18.61,18.75,17.4,17.55,-1.06,-5.7,161800,{"date":2179,"open":2180,"high":2090,"low":2181,"close":2171,"change":1769,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2171},"2025-09-02",20.37,18.37,-6.1,248600,{"date":2185,"open":1555,"high":2186,"low":2187,"close":2091,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2091},"2025-08-29",20.63,19.44,-0.31,-1.54,125000,{"date":2192,"open":2193,"high":2194,"low":2067,"close":2195,"change":817,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-28",21.18,21.36,20.13,-0.89,206000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":254,"percent_change":295,"volume":2204,"transactions":9,"vwap":2203},"2025-08-27",20.51,21.6,20.25,20.31,354800,{"date":2206,"open":2041,"high":1472,"low":2207,"close":2208,"change":2209,"percent_change":1066,"volume":2210,"transactions":9,"vwap":2208},"2025-08-26",19.12,20.19,1.74,314700,{"date":2212,"open":1568,"high":2213,"low":2214,"close":2215,"change":2048,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-25",19.87,18.21,18.45,-5.34,196600,{"date":2219,"open":1421,"high":2220,"low":2221,"close":2098,"change":2222,"percent_change":1313,"volume":2223,"transactions":9,"vwap":2098},"2025-08-22",19.96,17.94,1.81,240600,{"date":2225,"open":2226,"high":2227,"low":1612,"close":1411,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1411},"2025-08-21",17.33,18.39,0.36,2.08,190200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":630,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-20",17.18,17.45,16.51,17.32,1.64,138600,{"date":2240,"open":2160,"high":2221,"low":2241,"close":2242,"change":224,"percent_change":817,"volume":2243,"transactions":9,"vwap":2242},"2025-08-19",16.86,17.040001,213100,{"date":2245,"open":2246,"high":1577,"low":2247,"close":2248,"change":196,"percent_change":202,"volume":2249,"transactions":9,"vwap":2248},"2025-08-18",17.27,16.8,17.07,272600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":1679,"change":295,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1679},"2025-08-15",15.71,16.37,15.26,3.77,144000,{"date":2258,"open":2259,"high":1413,"low":1427,"close":2260,"change":990,"percent_change":611,"volume":2261,"transactions":9,"vwap":2260},"2025-08-14",15.72,15.66,114600,{"date":2263,"open":2264,"high":2265,"low":1706,"close":2266,"change":136,"percent_change":1060,"volume":2267,"transactions":9,"vwap":2266},"2025-08-13",15.63,16.049999,15.93,90100,{"date":2269,"open":1659,"high":2270,"low":1659,"close":1706,"change":67,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1706},"2025-08-12",15.75,6.26,166800,{"date":2274,"open":2275,"high":1714,"low":2276,"close":2277,"change":184,"percent_change":976,"volume":2278,"transactions":9,"vwap":2277},"2025-08-11",14.82,14.28,14.37,241400,{"date":2280,"open":2281,"high":2174,"low":1139,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-08",17.49,14.49,-2.83,-16.34,429900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2236,"change":836,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2236},"2025-08-07",18.73,18.81,16.18,-5.92,298200,{"date":2294,"open":2295,"high":1791,"low":1451,"close":2296,"change":295,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-06",17.83,18.41,3.31,203700,{"date":2300,"open":2301,"high":1577,"low":2302,"close":1451,"change":564,"percent_change":60,"volume":2303,"transactions":9,"vwap":1451},"2025-08-05",17.8,16.92,189100,{"date":2305,"open":2265,"high":2306,"low":1413,"close":2307,"change":1006,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-04",17.71,17.61,11.03,255400,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":1381,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-01",16.15,15.28,15.86,-2.16,139200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2319,"change":112,"percent_change":360,"volume":2322,"transactions":9,"vwap":2319},"2025-07-31",16.21,16.88,15.74,124200,{"date":2324,"open":1413,"high":2325,"low":1652,"close":1444,"change":312,"percent_change":1579,"volume":2326,"transactions":9,"vwap":1444},"2025-07-30",16.54,180600,{"date":2328,"open":2140,"high":2329,"low":1630,"close":2330,"change":1357,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-29",16.76,16.02,1.46,383300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1639,"change":565,"percent_change":1806,"volume":2338,"transactions":9,"vwap":1639},"2025-07-28",14.01,17.1,13.77,980900,{"date":2340,"open":1262,"high":2341,"low":1157,"close":1232,"change":117,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1232},"2025-07-25",13.25,9.58,260200,{"date":2345,"open":2346,"high":1262,"low":1196,"close":2347,"change":564,"percent_change":2222,"volume":2131,"transactions":9,"vwap":2347},"2025-07-24",11.55,11.79,{"date":2349,"open":2350,"high":2351,"low":2350,"close":1768,"change":1059,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1768},"2025-07-23",11.2,11.99,3.67,90500,{"date":2355,"open":1264,"high":2356,"low":2357,"close":2358,"change":420,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-22",11.4,11.02,11.17,-1.24,118900,{"date":2362,"open":2363,"high":2346,"low":2364,"close":1264,"change":353,"percent_change":493,"volume":2365,"transactions":9,"vwap":1264},"2025-07-21",10.73,10.51,169700,{"date":2367,"open":2364,"high":2368,"low":2369,"close":2363,"change":312,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2363},"2025-07-18",10.83,10.27,1.9,122600,{"date":2373,"open":1218,"high":2374,"low":2375,"close":2376,"change":770,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-17",11.04,10.52,10.53,-2.14,169200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":655,"percent_change":1518,"volume":2385,"transactions":9,"vwap":2384},"2025-07-16",10.7,10.87,10.22,10.76,174200,{"date":2387,"open":2388,"high":2388,"low":2389,"close":1277,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1277},"2025-07-15",11.63,10.55,-0.94,-8.14,176900,{"date":2394,"open":2395,"high":1728,"low":2346,"close":2346,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2346},"2025-07-14",12.85,-1.1,-8.7,185700,{"date":2400,"open":2401,"high":2395,"low":2402,"close":2403,"change":799,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-11",12.49,11.92,12.65,0.72,163900,{"date":2407,"open":2408,"high":2409,"low":1234,"close":2410,"change":553,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-10",12.74,12.88,12.56,-1.64,146300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":1247,"change":205,"percent_change":2418,"volume":705,"transactions":9,"vwap":1247},"2025-07-09",13.59,13.66,12.6,-6.03,{"date":2420,"open":2421,"high":2416,"low":2422,"close":2415,"change":367,"percent_change":304,"volume":2423,"transactions":9,"vwap":2415},"2025-07-08",13.57,13.1,105900,{"date":2425,"open":2426,"high":1668,"low":2427,"close":2428,"change":718,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-07",13.97,13.12,13.67,-2.57,149700,{"date":2432,"open":1280,"high":2433,"low":1280,"close":2434,"change":1151,"percent_change":213,"volume":2435,"transactions":9,"vwap":2434},"2025-07-03",14.1,14.03,93700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":990,"percent_change":1272,"volume":1581,"transactions":9,"vwap":2441},"2025-07-02",13.52,13.65,12.8,13.38,{"date":2443,"open":2444,"high":2445,"low":1233,"close":2439,"change":1870,"percent_change":2446,"volume":1879,"transactions":9,"vwap":2439},"2025-07-01",13.95,14.3,-4.28,{"date":2448,"open":1666,"high":2449,"low":2450,"close":2451,"change":1783,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-30",15.99,13.61,14.26,-10.26,418700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":204,"percent_change":670,"volume":2460,"transactions":9,"vwap":2459},"2025-06-27",15.98,17.21,15.78,15.89,1663600,{"date":2462,"open":2265,"high":2463,"low":72,"close":2266,"change":1357,"percent_change":2331,"volume":2464,"transactions":9,"vwap":2266},"2025-06-26",16.16,260500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-25",17.62,18,15.34,15.7,-1.15,-6.82,482200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-24",18.55,18.99,15.61,16.85,-1.55,-8.42,1441100,{"date":2484,"open":2485,"high":2486,"low":1280,"close":2110,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2110},"2025-06-23",13.98,18.5,6.91,60.14,3323300,{"date":2491,"open":835,"high":1262,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-06-20",8.62,11.49,2.98,35.02,535600,{"date":2498,"open":2499,"high":1118,"low":841,"close":955,"change":2196,"percent_change":2500,"volume":2501,"transactions":9,"vwap":955},"2025-06-18",9.41,-9.47,155400,{"date":2503,"open":2504,"high":1118,"low":2505,"close":953,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":953},"2025-06-17",8.08,7.66,2.51,36.43,522500,{"date":2510,"open":619,"high":620,"low":519,"close":629,"change":311,"percent_change":655,"volume":2511,"transactions":9,"vwap":629},"2025-06-16",72100,{"date":2513,"open":717,"high":645,"low":763,"close":572,"change":122,"percent_change":2255,"volume":2514,"transactions":9,"vwap":572},"2025-06-13",57500,{"date":2516,"open":2517,"high":669,"low":723,"close":717,"change":360,"percent_change":2518,"volume":2519,"transactions":9,"vwap":717},"2025-06-12",6.61,-0.9,40900,{"date":2521,"open":676,"high":676,"low":769,"close":750,"change":770,"percent_change":771,"volume":2522,"transactions":9,"vwap":750},"2025-06-11",45800,{"date":2524,"open":711,"high":1929,"low":654,"close":744,"change":272,"percent_change":89,"volume":2525,"transactions":9,"vwap":744},"2025-06-10",44100,{"date":2527,"open":750,"high":2487,"low":661,"close":703,"change":312,"percent_change":2528,"volume":2529,"transactions":9,"vwap":703},"2025-06-09",3.01,62700,{"date":2531,"open":2532,"high":2533,"low":756,"close":769,"change":1228,"percent_change":250,"volume":2534,"transactions":9,"vwap":769},"2025-06-06",6.6,6.66,48500,{"date":2536,"open":749,"high":2537,"low":2538,"close":2539,"change":336,"percent_change":2396,"volume":2540,"transactions":9,"vwap":2539},"2025-06-05",6.42,6.13,6.32,38800,{"date":2542,"open":531,"high":2543,"low":2544,"close":2545,"change":739,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-04",6.76,6.36,6.39,-4.48,55100,{"date":2549,"open":2550,"high":732,"low":2551,"close":750,"change":1633,"percent_change":2552,"volume":2553,"transactions":9,"vwap":750},"2025-06-03",6.23,6.22,6.87,88700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2271,"change":982,"percent_change":561,"volume":2559,"transactions":9,"vwap":2271},"2025-06-02",5.88,6.27,5.86,68900,{"date":2561,"open":2562,"high":2558,"low":428,"close":2563,"change":458,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-30",5.65,5.82,3.19,67400,{"date":2567,"open":2568,"high":408,"low":477,"close":465,"change":1183,"percent_change":2062,"volume":2569,"transactions":9,"vwap":465},"2025-05-29",5.71,39300,{"date":2571,"open":2556,"high":2556,"low":500,"close":500,"change":375,"percent_change":2149,"volume":2572,"transactions":9,"vwap":500},"2025-05-28",43700,{"date":2574,"open":445,"high":2575,"low":2576,"close":2556,"change":738,"percent_change":593,"volume":2519,"transactions":9,"vwap":2556},"2025-05-27",6.02,5.8,{"date":2578,"open":521,"high":445,"low":521,"close":2579,"change":204,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-23",5.9,-0.67,34800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":466,"change":336,"percent_change":361,"volume":2587,"transactions":9,"vwap":466},"2025-05-22",6.03,6.05,5.81,46500,{"date":2589,"open":2590,"high":2544,"low":445,"close":2591,"change":1731,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-21",6.35,6.01,-5.95,38100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2545,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2545},"2025-05-20",6.06,6.54,5.98,0.34,5.62,71700,{"date":2603,"open":2604,"high":751,"low":2575,"close":2585,"change":327,"percent_change":487,"volume":2605,"transactions":9,"vwap":2585},"2025-05-19",6.19,28400,{"date":2607,"open":2608,"high":751,"low":2596,"close":2609,"change":281,"percent_change":141,"volume":2610,"transactions":9,"vwap":2609},"2025-05-16",6.16,6.18,28100,{"date":2612,"open":2613,"high":749,"low":2614,"close":2608,"change":281,"percent_change":1228,"volume":2615,"transactions":9,"vwap":2608},"2025-05-15",6.14,6.1,32000,{"date":2617,"open":2618,"high":2551,"low":2619,"close":2613,"change":224,"percent_change":1386,"volume":2620,"transactions":9,"vwap":2613},"2025-05-14",6.09,5.99,24900,{"date":2622,"open":2551,"high":2623,"low":2624,"close":2625,"change":639,"percent_change":639,"volume":2626,"transactions":9,"vwap":2625},"2025-05-13",6.29,5.96,6.17,33500,{"date":2628,"open":2629,"high":2537,"low":1943,"close":2625,"change":429,"percent_change":2023,"volume":2630,"transactions":9,"vwap":2625},"2025-05-12",6.24,79700,{"date":2632,"open":763,"high":676,"low":2562,"close":2584,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2584},"2025-05-09",-0.63,-9.46,219900,{"date":2637,"open":2517,"high":731,"low":580,"close":2533,"change":655,"percent_change":255,"volume":2519,"transactions":9,"vwap":2533},"2025-05-08",{"date":2639,"open":589,"high":589,"low":2640,"close":580,"change":327,"percent_change":2641,"volume":2642,"transactions":9,"vwap":580},"2025-05-07",6.45,-1.96,37500,{"date":2644,"open":572,"high":572,"low":2645,"close":661,"change":311,"percent_change":655,"volume":2646,"transactions":9,"vwap":661},"2025-05-06",6.47,38600,{"date":2648,"open":711,"high":726,"low":2517,"close":717,"change":1183,"percent_change":1102,"volume":2649,"transactions":9,"vwap":717},"2025-05-05",49400,{"date":2651,"open":2652,"high":731,"low":749,"close":668,"change":867,"percent_change":2653,"volume":2654,"transactions":9,"vwap":668},"2025-05-02",6.62,1.98,20200,{"date":2656,"open":749,"high":2533,"low":591,"close":743,"change":573,"percent_change":1928,"volume":2657,"transactions":9,"vwap":743},"2025-05-01",56100,{"date":2659,"open":2271,"high":518,"low":2660,"close":756,"change":281,"percent_change":2661,"volume":2662,"transactions":9,"vwap":756},"2025-04-30",6.12,0.31,58200,{"date":2664,"open":2614,"high":580,"low":2665,"close":2537,"change":2666,"percent_change":183,"volume":2667,"transactions":9,"vwap":2537},"2025-04-29",6.08,0.3,38700,{"date":2669,"open":2670,"high":2671,"low":445,"close":2660,"change":997,"percent_change":818,"volume":2672,"transactions":9,"vwap":2660},"2025-04-28",6.25,6.43,45300,{"date":2674,"open":2585,"high":749,"low":2585,"close":2557,"change":254,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2557},"2025-04-25",1.95,107700,{"date":2678,"open":2618,"high":2679,"low":445,"close":2680,"change":429,"percent_change":1081,"volume":2681,"transactions":9,"vwap":2680},"2025-04-24",6.2,6.15,41300,{"date":2683,"open":2550,"high":2623,"low":1943,"close":2591,"change":367,"percent_change":1500,"volume":2684,"transactions":9,"vwap":2591},"2025-04-23",51600,{"date":178,"open":2619,"high":2629,"low":521,"close":2618,"change":685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2618},1.67,52900]