[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARS":3,"homepage-market-summary":31,"stock-historical-CARS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CARS","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},"Cars.com Inc. Common Stock","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Cars.com Inc is an audience-powered and data-driven technology platform that simplifies buying and selling cars. The flagship Cars.com marketplace connects consumers to dealerships across the U.S., powering the car-buying experience with artificial intelligence (AI) shopping tools, vehicle reviews and content. Its ecosystem of products enables dealers and OEMs to sell more cars by leveraging the marketplace, dealer websites, trade and appraisal tools and proprietary in-market media solutions. The platform provides shoppers with data, resources and digital tools to make informed buying decisions and connect with automotive retailers. The Company also provides dealerships and OEMs with solutions and data-driven intelligence to reach and influence its 26 million monthly shoppers.","1,700","Chicago, IL",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},10.03,10.07,10.16,9.815,10,0.03,0.3,854650.20186,13902,10.0172,13.69,7.4,938810.171301259,41.8,2348,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.97,898146,327823352.996616,-11.94,"2025-04-22",[183,184,193,203,213,224,235,244,255,264,275,286,295,303,314,324,334,345,354,362,371,381,389,398,408,418,426,436,447,457,467,476,485,495,506,515,524,533,542,552,562,572,581,589,595,604,612,620,629,636,644,652,660,667,674,679,685,692,699,705,711,719,727,733,739,744,750,757,763,770,777,786,792,799,807,816,823,830,837,844,850,857,865,873,881,890,898,904,909,916,922,926,931,937,941,948,955,960,969,974,983,989,994,1000,1005,1011,1017,1020,1026,1031,1035,1039,1044,1051,1057,1061,1067,1072,1075,1080,1087,1091,1098,1106,1112,1118,1127,1134,1141,1148,1156,1163,1170,1178,1183,1191,1198,1203,1208,1215,1222,1229,1236,1242,1248,1255,1261,1266,1271,1278,1287,1293,1300,1305,1311,1317,1321,1326,1331,1334,1339,1344,1349,1354,1360,1363,1366,1373,1377,1381,1387,1391,1395,1399,1404,1410,1416,1420,1424,1427,1432,1437,1441,1447,1454,1458,1463,1469,1473,1479,1483,1489,1494,1501,1508,1513,1519,1526,1532,1539,1547,1554,1560,1566,1572,1577,1581,1584,1589,1594,1599,1603,1607,1611,1616,1619,1627,1632,1636,1642,1647,1652,1656,1660,1663,1669,1673,1679,1685,1690,1695,1700,1703,1708,1713,1717,1722,1728,1732,1737,1743,1748,1754,1758,1761,1767,1774,1779,1784,1789,1793,1798,1803,1806,1810,1814,1817,1821,1824,1829,1834,1843,1850,1857,1863,1869,1875,1883,1889,1894,1901,1905,1911,1917,1924,1930,1935,1940,1945,1950,1955,1959,1962,1967,1971,1978,1983,1987,1993,1997,2002,2007,2015,2019,2024,2028,2032,2037,2043,2047,2053,2058,2063,2068,2074,2079,2085,2088,2092,2096,2100,2104,2109,2114,2119,2124,2129,2133,2136,2140,2144,2150,2155,2161,2165,2170,2174,2177,2182,2188,2191,2194,2199,2202,2205,2208,2214,2218,2225,2230,2233,2237,2241,2247,2253,2259,2263,2269,2275,2279,2284,2288,2293,2297,2300,2305,2309,2313,2317,2322,2327,2331,2335,2340,2344],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":18,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.27,9.31,-0.27,-2.63,1223455.356518,15268,9.8044,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.47,10.6,10.26,-0.19,-1.82,520117.782328,8369,10.3636,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":148,"volume":210,"transactions":211,"vwap":212},"2026-09-29",10.4,10.59,10.305,10.46,0.04,510484.24455,9304,10.4395,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.8,10.82,10.41,10.42,-0.48,-4.4,618437.415485,9813,10.4852,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",10.56,10.92,10.54,10.9,0.29,2.73,458670.66671,9011,10.8374,{"date":236,"open":196,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",10.61,10.38,0.26,2.51,689641.320674,12924,10.5445,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",10.76,10.77,10.11,10.35,-0.45,-4.17,943993.122928,15261,10.3039,{"date":256,"open":257,"high":258,"low":196,"close":215,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",11.59,11.63,-0.65,-5.68,960098.880318,12200,10.8632,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",11.34,11.53,11.21,11.45,0.31,2.78,444374.687859,9211,11.4369,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.35,11.38,11.075,11.14,-0.21,-1.85,1769905.917139,9247,11.1517,{"date":287,"open":288,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",11.68,11.29,-0.18,-1.56,443142.44524,10054,11.3816,{"date":296,"open":297,"high":297,"low":298,"close":267,"change":188,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",11.75,11.485,-2.29,405973.467275,9822,11.5679,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",11.73,11.83,11.56,11.8,0.09,0.77,453939.148417,9802,11.7435,{"date":315,"open":316,"high":317,"low":318,"close":316,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",11.71,11.91,11.47,0.1,0.86,457222.599692,10119,11.6915,{"date":325,"open":326,"high":297,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",11.57,11.52,11.61,0.2,1.75,443185.139281,9461,11.6115,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",11.18,11.42,11.06,11.41,0.19,1.69,534635.884237,9696,11.3179,{"date":346,"open":268,"high":347,"low":348,"close":349,"change":350,"percent_change":188,"volume":351,"transactions":352,"vwap":353},"2026-09-09",11.25,11,11.22,-0.03,531833.600021,9911,11.1483,{"date":355,"open":356,"high":328,"low":357,"close":347,"change":219,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",11.58,11.24,-4.09,493317.423833,11083,11.3426,{"date":363,"open":364,"high":365,"low":269,"close":305,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",11.62,11.855,-0.06,-0.51,737697.038817,9681,11.7508,{"date":372,"open":373,"high":374,"low":316,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",12.13,12.37,11.79,-0.2,-1.67,301358.235354,7206,11.8376,{"date":382,"open":258,"high":383,"low":326,"close":384,"change":128,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",12.095,11.99,3.45,400102.444918,8335,11.9756,{"date":390,"open":391,"high":258,"low":392,"close":257,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",11.6,11.4051,-0.11,-0.94,495693.766406,9406,11.557,{"date":399,"open":306,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",11.909,11.605,11.7,-0.24,-2.01,437349.570997,7313,11.7049,{"date":409,"open":410,"high":411,"low":316,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",11.72,11.945,11.94,0.17,1.44,400497.938942,8986,11.8664,{"date":419,"open":420,"high":421,"low":410,"close":422,"change":376,"percent_change":377,"volume":423,"transactions":424,"vwap":425},"2026-08-27",11.95,12.18,11.77,399804.177432,8806,11.8399,{"date":427,"open":428,"high":429,"low":317,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",12.28,12.5,11.97,-0.37,-3,959021.472962,12183,12.0534,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",12.31,12.47,12.17,12.34,-0.02,-0.16,316024.979272,6551,12.3133,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",12.24,12.6,12.36,0.14,1.15,398556.30618,7530,12.374,{"date":458,"open":428,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",12.39,11.98,12.22,-0.05,-0.41,438823.853537,6863,12.1857,{"date":468,"open":441,"high":469,"low":420,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",12.42,12.27,-0.17,-1.37,478000.283488,8599,12.2425,{"date":477,"open":384,"high":478,"low":460,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",12.485,12.44,0.57,4.8,470274.285109,9354,12.3801,{"date":486,"open":487,"high":488,"low":422,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",12.01,12.15,11.87,0.01,0.08,562031.141259,10173,11.9142,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",12.23,12.33,11.825,11.86,-0.52,-4.2,687745.781184,10494,11.938,{"date":507,"open":374,"high":508,"low":509,"close":510,"change":471,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",12.445,12.085,12.38,-1.35,487801.496768,8935,12.307,{"date":516,"open":421,"high":450,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",12.025,12.55,0.45,3.72,549022.075941,11876,12.3882,{"date":525,"open":422,"high":526,"low":401,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",12.115,12.1,0.24,2.02,532153.179293,10314,11.9014,{"date":534,"open":535,"high":536,"low":257,"close":500,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",12.16,12.25,-0.33,-2.71,692341.35351,12379,11.8324,{"date":543,"open":544,"high":545,"low":489,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",12.08,12.515,12.19,-0.13,-1.06,771102.229116,12584,12.1497,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",11.88,13.34,12.32,0.58,4.94,1171524.189413,19360,12.6389,{"date":563,"open":564,"high":565,"low":206,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",10.825,11.92,11.74,-0.1,-0.84,1521341.871883,20061,11.4409,{"date":573,"open":574,"high":575,"low":306,"close":576,"change":393,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",12.09,12.11,11.84,-0.92,845846.194059,18683,11.9203,{"date":582,"open":583,"high":497,"low":412,"close":420,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",12.02,-0.14,-1.16,470683.874609,9429,12.0592,{"date":590,"open":440,"high":469,"low":420,"close":574,"change":528,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",2.03,413552.510352,9288,12.0811,{"date":596,"open":597,"high":598,"low":267,"close":599,"change":350,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",11.93,12.035,11.85,-0.25,603190.226404,11335,11.7461,{"date":605,"open":606,"high":606,"low":308,"close":554,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",12.81,-1.03,-7.98,681955.220728,10881,11.928,{"date":613,"open":469,"high":614,"low":469,"close":615,"change":22,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",13.1,12.91,2.38,911914.65457,16908,12.9454,{"date":621,"open":288,"high":622,"low":288,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",12.68,12.61,0.81,6.86,666182.653622,12352,12.5371,{"date":630,"open":257,"high":631,"low":307,"close":308,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":599},"2026-07-27",11.975,0.34,2.97,414773.392135,8839,{"date":637,"open":356,"high":638,"low":639,"close":640,"change":209,"percent_change":153,"volume":641,"transactions":642,"vwap":643},"2026-07-24",11.815,11.435,11.46,478521.027186,10079,11.5868,{"date":645,"open":646,"high":646,"low":647,"close":337,"change":403,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",11.44,11.19,-2.06,718966.983481,12681,11.3638,{"date":653,"open":554,"high":554,"low":654,"close":655,"change":281,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",11.49,11.66,-1.77,649709.377197,10213,11.5818,{"date":661,"open":308,"high":662,"low":663,"close":489,"change":567,"percent_change":568,"volume":664,"transactions":665,"vwap":666},"2026-07-21",11.955,11.76,461220.603129,10021,11.8656,{"date":668,"open":500,"high":669,"low":670,"close":430,"change":442,"percent_change":471,"volume":671,"transactions":672,"vwap":673},"2026-07-20",12.145,11.6901,606089.302998,12978,11.9673,{"date":675,"open":373,"high":676,"low":412,"close":384,"change":537,"percent_change":677,"volume":678,"transactions":9,"vwap":384},"2026-07-17",12.43,-2.68,841600,{"date":680,"open":500,"high":681,"low":365,"close":556,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":556},"2026-07-16",12.355,0.53,4.5,1213900,{"date":686,"open":687,"high":412,"low":688,"close":375,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":375},"2026-07-15",11.33,11.26,0.52,4.61,802800,{"date":693,"open":694,"high":278,"low":695,"close":696,"change":413,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-14",10.95,10.945,11.27,1.53,758000,{"date":700,"open":701,"high":702,"low":703,"close":701,"change":490,"percent_change":309,"volume":704,"transactions":9,"vwap":701},"2026-07-13",11.1,11.28,10.87,580800,{"date":706,"open":268,"high":278,"low":707,"close":708,"change":108,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-10",11.02,11.09,0.54,616300,{"date":712,"open":713,"high":708,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",10.79,10.66,11.03,0.23,2.13,450100,{"date":720,"open":721,"high":722,"low":723,"close":215,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":215},"2026-07-08",11.12,11.135,10.71,-0.42,-3.74,526600,{"date":728,"open":729,"high":730,"low":349,"close":349,"change":290,"percent_change":731,"volume":732,"transactions":9,"vwap":349},"2026-07-07",11.55,11.69,-1.58,684500,{"date":734,"open":735,"high":655,"low":647,"close":736,"change":491,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-06",11.32,11.4,0.71,584300,{"date":740,"open":741,"high":337,"low":742,"close":735,"change":209,"percent_change":153,"volume":743,"transactions":9,"vwap":735},"2026-07-02",11.31,11.07,552100,{"date":745,"open":746,"high":747,"low":708,"close":702,"change":632,"percent_change":748,"volume":749,"transactions":9,"vwap":702},"2026-07-01",11.13,11.375,3.11,682300,{"date":751,"open":752,"high":753,"low":229,"close":754,"change":376,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-30",11.11,11.15,10.94,-1.8,633200,{"date":758,"open":759,"high":741,"low":196,"close":280,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":280},"2026-06-29",10.75,0.39,3.63,967300,{"date":764,"open":765,"high":766,"low":765,"close":759,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":759},"2026-06-26",10.09,10.755,0.59,5.81,1317000,{"date":771,"open":772,"high":773,"low":774,"close":18,"change":443,"percent_change":775,"volume":776,"transactions":9,"vwap":18},"2026-06-25",10.22,10.34,10.06,-1.55,971200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",9.94,10.36,9.91,10.32,0.48,4.88,591400,{"date":787,"open":788,"high":765,"low":789,"close":790,"change":462,"percent_change":367,"volume":791,"transactions":9,"vwap":790},"2026-06-23",9.93,9.81,9.84,687100,{"date":793,"open":794,"high":248,"low":795,"close":796,"change":366,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",9.87,9.74,9.89,-0.6,860700,{"date":800,"open":801,"high":248,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",9.77,9.595,9.95,0.13,1.32,1114700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",9.98,10.135,9.72,9.82,-0.31,-3.06,824900,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":760,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-16",9.57,10.19,10.13,4,1014400,{"date":824,"open":825,"high":826,"low":827,"close":795,"change":239,"percent_change":828,"volume":829,"transactions":9,"vwap":795},"2026-06-15",9.62,9.75,9.515,2.74,659100,{"date":831,"open":832,"high":825,"low":833,"close":834,"change":835,"percent_change":568,"volume":836,"transactions":9,"vwap":834},"2026-06-12",9.53,9.415,9.48,-0.08,772600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":350,"percent_change":813,"volume":843,"transactions":9,"vwap":842},"2026-06-11",9.54,9.65,9.42,9.56,577400,{"date":845,"open":846,"high":790,"low":847,"close":848,"change":462,"percent_change":501,"volume":849,"transactions":9,"vwap":848},"2026-06-10",9.52,9.412,9.59,673300,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":632,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-09",9.28,9.68,9.64,3.66,831500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":309,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-08",9.1,9.385,9.01,9.3,0.98,651800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":547,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-05",9.32,9.51,9.065,9.21,-1.39,681700,{"date":874,"open":875,"high":832,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",9.37,9.245,9.34,0.16,1.74,630900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",9.45,9.47,9.02,9.18,-0.4,-4.18,919200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":537,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-02",9.92,9.965,9.43,9.58,-3.33,670200,{"date":899,"open":820,"high":900,"low":901,"close":781,"change":431,"percent_change":902,"volume":903,"transactions":9,"vwap":781},"2026-06-01",10.28,9.67,-3.6,801400,{"date":905,"open":906,"high":195,"low":907,"close":900,"change":319,"percent_change":863,"volume":908,"transactions":9,"vwap":900},"2026-05-29",10.31,10.23,830400,{"date":910,"open":911,"high":912,"low":781,"close":913,"change":914,"percent_change":61,"volume":915,"transactions":9,"vwap":913},"2026-05-28",10.1,10.24,10.18,0.12,1045100,{"date":917,"open":918,"high":919,"low":918,"close":774,"change":143,"percent_change":920,"volume":921,"transactions":9,"vwap":774},"2026-05-27",9.86,10.25,3.29,1171200,{"date":923,"open":818,"high":812,"low":842,"close":795,"change":309,"percent_change":924,"volume":925,"transactions":9,"vwap":795},"2026-05-26",0.93,1138200,{"date":927,"open":818,"high":928,"low":834,"close":840,"change":491,"percent_change":929,"volume":930,"transactions":9,"vwap":840},"2026-05-22",9.78,0.84,811100,{"date":932,"open":848,"high":933,"low":934,"close":818,"change":471,"percent_change":935,"volume":936,"transactions":9,"vwap":818},"2026-05-21",9.69,9.405,-1.75,796000,{"date":938,"open":933,"high":939,"low":847,"close":795,"change":462,"percent_change":367,"volume":940,"transactions":9,"vwap":795},"2026-05-20",9.8,1016400,{"date":942,"open":943,"high":907,"low":944,"close":945,"change":403,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-19",10.05,9.765,9.79,-2.39,849600,{"date":949,"open":950,"high":951,"low":790,"close":16,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":16},"2026-05-18",9.85,10.17,0.18,1.83,977500,{"date":956,"open":197,"high":957,"low":950,"close":950,"change":219,"percent_change":958,"volume":959,"transactions":9,"vwap":950},"2026-05-15",10.375,-4.65,827700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-14",10.43,10.595,10.21,10.33,-0.07,-0.67,920300,{"date":970,"open":218,"high":228,"low":900,"close":205,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":205},"2026-05-13",-0.15,-1.42,787100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-12",10.88,10.96,10.5,10.55,-0.38,-3.48,934800,{"date":984,"open":364,"high":489,"low":227,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-11",10.93,-0.75,-6.42,856000,{"date":990,"open":991,"high":412,"low":277,"close":288,"change":259,"percent_change":992,"volume":993,"transactions":9,"vwap":288},"2026-05-08",11.65,-5.27,1098500,{"date":995,"open":996,"high":997,"low":736,"close":498,"change":998,"percent_change":819,"volume":999,"transactions":9,"vwap":498},"2026-05-07",12,12.54,1.14,1839500,{"date":1001,"open":702,"high":741,"low":1002,"close":647,"change":21,"percent_change":1003,"volume":1004,"transactions":9,"vwap":647},"2026-05-06",11.115,0.27,1028000,{"date":1006,"open":977,"high":357,"low":985,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-05",11.16,0.21,1.92,639400,{"date":1012,"open":752,"high":1013,"low":1014,"close":694,"change":1015,"percent_change":74,"volume":1016,"transactions":9,"vwap":694},"2026-05-04",11.255,10.865,-0.12,565600,{"date":1018,"open":752,"high":336,"low":694,"close":742,"change":491,"percent_change":39,"volume":1019,"transactions":9,"vwap":742},"2026-05-01",512900,{"date":1021,"open":1022,"high":715,"low":247,"close":1023,"change":1024,"percent_change":952,"volume":1025,"transactions":9,"vwap":1023},"2026-04-30",10.81,10.99,0.02,625600,{"date":1027,"open":708,"high":647,"low":694,"close":1028,"change":290,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-29",10.97,-1.61,636100,{"date":1032,"open":746,"high":696,"low":215,"close":753,"change":491,"percent_change":1033,"volume":1034,"transactions":9,"vwap":753},"2026-04-28",0.72,607400,{"date":1036,"open":746,"high":289,"low":754,"close":742,"change":835,"percent_change":1037,"volume":1038,"transactions":9,"vwap":742},"2026-04-27",-0.72,845400,{"date":1040,"open":216,"high":336,"low":247,"close":753,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":753},"2026-04-24",0.37,3.43,1079900,{"date":1045,"open":229,"high":694,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-23",10.622,10.78,-0.23,-2.09,579400,{"date":1052,"open":742,"high":746,"low":1053,"close":1054,"change":209,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-22",10.855,11.01,0.36,924200,{"date":1058,"open":701,"high":269,"low":694,"close":1028,"change":966,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1028},"2026-04-21",-0.63,829000,{"date":1062,"open":226,"high":1063,"low":226,"close":1064,"change":519,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-20",11.05,11.04,4.25,1065200,{"date":1068,"open":962,"high":1069,"low":217,"close":206,"change":153,"percent_change":1070,"volume":1071,"transactions":9,"vwap":206},"2026-04-17",10.795,3.42,915500,{"date":1073,"open":907,"high":218,"low":913,"close":912,"change":108,"percent_change":767,"volume":1074,"transactions":9,"vwap":912},"2026-04-16",1007700,{"date":1076,"open":820,"high":900,"low":943,"close":913,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":913},"2026-04-15",0.07,0.69,829600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":248,"change":528,"percent_change":1085,"volume":1086,"transactions":9,"vwap":248},"2026-04-14",9.9,10.195,9.88,2.43,1046000,{"date":1088,"open":933,"high":794,"low":846,"close":794,"change":914,"percent_change":1089,"volume":1090,"transactions":9,"vwap":794},"2026-04-13",1.23,867100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":826,"change":138,"percent_change":1096,"volume":1097,"transactions":9,"vwap":826},"2026-04-10",9.55,9.882,9.23,7.26,1709100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":393,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-09",9.12,9.155,8.905,9.09,-1.2,809200,{"date":1107,"open":834,"high":1108,"low":886,"close":1109,"change":393,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-08",9.706,9.2,-1.18,1148900,{"date":1113,"open":1114,"high":1115,"low":1114,"close":187,"change":760,"percent_change":1116,"volume":1117,"transactions":9,"vwap":187},"2026-04-07",8.9,9.36,4.37,1504000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-06",8.42,8.965,8.41,8.92,0.62,7.47,1204900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":209,"percent_change":783,"volume":1133,"transactions":9,"vwap":1132},"2026-04-02",8.16,8.345,7.99,8.3,960600,{"date":1135,"open":1136,"high":1122,"low":1137,"close":1138,"change":452,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-01",8.15,8.09,8.26,1.72,863300,{"date":1142,"open":1143,"high":1132,"low":1144,"close":1145,"change":319,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-31",8.18,7.933,8.12,1.25,1302900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":108,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-30",7.88,8.07,7.875,8.02,0.75,1525600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":281,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-27",8.11,8.2,7.96,-2.57,1105500,{"date":1164,"open":1165,"high":1166,"low":1151,"close":1167,"change":567,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-26",8.34,8.52,8.17,-1.21,1565500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":971,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-25",8.55,8.66,7.94,8.27,-1.78,1113500,{"date":1179,"open":1136,"high":1180,"low":1137,"close":1120,"change":340,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1120},"2026-03-24",8.54,2.31,1700800,{"date":1184,"open":1145,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-23",8.265,8.03,8.23,0.33,4.18,2275200,{"date":1192,"open":1129,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-20",8.19,7.9,-0.26,-3.19,11320200,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1129,"change":329,"percent_change":240,"volume":1202,"transactions":9,"vwap":1129},"2026-03-19",7.86,8.29,2141800,{"date":1204,"open":1153,"high":1205,"low":1206,"close":1160,"change":366,"percent_change":986,"volume":1207,"transactions":9,"vwap":1160},"2026-03-18",8.175,7.945,2122500,{"date":1209,"open":1210,"high":1136,"low":1211,"close":1153,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1153},"2026-03-17",7.77,7.69,0.41,5.39,2188700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":21,"percent_change":128,"volume":1221,"transactions":9,"vwap":1220},"2026-03-16",7.64,7.76,7.56,7.61,2069700,{"date":1223,"open":1218,"high":1224,"low":1225,"close":1226,"change":971,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-13",7.87,7.5,7.58,-1.94,1533500,{"date":1230,"open":1231,"high":1232,"low":27,"close":1233,"change":1234,"percent_change":414,"volume":1235,"transactions":9,"vwap":1233},"2026-03-12",7.53,7.817,7.73,0.11,1968700,{"date":1237,"open":1238,"high":1174,"low":1231,"close":1239,"change":290,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-11",7.85,7.62,-2.31,1590400,{"date":1243,"open":1160,"high":1137,"low":1244,"close":1245,"change":290,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-10",7.695,7.8,-2.26,1718800,{"date":1249,"open":1250,"high":1186,"low":1251,"close":1252,"change":584,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-09",7.89,7.68,7.98,-1.72,2056300,{"date":1256,"open":1257,"high":1258,"low":1158,"close":1145,"change":1259,"percent_change":896,"volume":1260,"transactions":9,"vwap":1145},"2026-03-06",8.14,8.315,-0.28,1239100,{"date":1262,"open":1132,"high":1263,"low":1201,"close":1264,"change":108,"percent_change":1033,"volume":1265,"transactions":9,"vwap":1264},"2026-03-05",8.63,8.4,1613500,{"date":1267,"open":1143,"high":1268,"low":1158,"close":1165,"change":319,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1165},"2026-03-04",8.39,1.21,2118000,{"date":1272,"open":1273,"high":1274,"low":1233,"close":1275,"change":329,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-03",7.81,8.355,8.24,2.49,2154900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-02",8.31,8.32,7.965,8.04,-0.5,-5.85,2536700,{"date":1288,"open":1289,"high":1289,"low":1201,"close":1180,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1180},"2026-02-27",8.94,-0.54,-5.95,3094300,{"date":1294,"open":834,"high":834,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-26",8.86,9.08,-1.66,-15.46,3985200,{"date":1301,"open":723,"high":1302,"low":782,"close":1303,"change":491,"percent_change":1154,"volume":1304,"transactions":9,"vwap":1303},"2026-02-25",10.935,10.74,1169100,{"date":1306,"open":1307,"high":215,"low":218,"close":714,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":714},"2026-02-24",10.49,0.05,0.47,784500,{"date":1312,"open":327,"high":1313,"low":206,"close":237,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":237},"2026-02-23",11.575,-0.86,-7.5,1064800,{"date":1318,"open":688,"high":730,"low":1007,"close":318,"change":340,"percent_change":1319,"volume":1320,"transactions":9,"vwap":318},"2026-02-20",1.68,597500,{"date":1322,"open":753,"high":1323,"low":701,"close":702,"change":567,"percent_change":1324,"volume":1325,"transactions":9,"vwap":702},"2026-02-19",11.325,-0.88,585700,{"date":1327,"open":280,"high":1328,"low":742,"close":278,"change":230,"percent_change":1329,"volume":1330,"transactions":9,"vwap":278},"2026-02-18",11.465,2.61,726800,{"date":1332,"open":721,"high":349,"low":694,"close":708,"change":490,"percent_change":309,"volume":1333,"transactions":9,"vwap":708},"2026-02-17",737300,{"date":1335,"open":1063,"high":280,"low":976,"close":1336,"change":914,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-13",11.08,1.09,657700,{"date":1340,"open":1054,"high":1341,"low":1342,"close":977,"change":490,"percent_change":309,"volume":1343,"transactions":9,"vwap":977},"2026-02-12",11.035,10.69,1044600,{"date":1345,"open":338,"high":746,"low":1346,"close":694,"change":198,"percent_change":1347,"volume":1348,"transactions":9,"vwap":694},"2026-02-11",10.89,-1.71,1170700,{"date":1350,"open":1351,"high":687,"low":1352,"close":280,"change":209,"percent_change":1055,"volume":1353,"transactions":9,"vwap":280},"2026-02-10",11.2,11.105,796700,{"date":1355,"open":1063,"high":1356,"low":227,"close":701,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":701},"2026-02-09",11.185,-0.04,-0.36,498100,{"date":1361,"open":742,"high":702,"low":703,"close":280,"change":914,"percent_change":1337,"volume":1362,"transactions":9,"vwap":280},"2026-02-06",993600,{"date":1364,"open":753,"high":268,"low":1053,"close":707,"change":1015,"percent_change":74,"volume":1365,"transactions":9,"vwap":707},"2026-02-05",1047400,{"date":1367,"open":348,"high":1368,"low":1369,"close":280,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":280},"2026-02-04",11.23,10.67,0.15,1.36,783400,{"date":1374,"open":735,"high":339,"low":1375,"close":1023,"change":463,"percent_change":902,"volume":1376,"transactions":9,"vwap":1023},"2026-02-03",10.685,1293100,{"date":1378,"open":736,"high":1379,"low":1323,"close":736,"change":209,"percent_change":153,"volume":1380,"transactions":9,"vwap":736},"2026-02-02",11.505,577300,{"date":1382,"open":729,"high":655,"low":1383,"close":1384,"change":1385,"percent_change":1161,"volume":1386,"transactions":9,"vwap":1384},"2026-01-30",11.305,11.36,-0.3,664000,{"date":1388,"open":316,"high":305,"low":1384,"close":655,"change":1389,"percent_change":1389,"volume":1390,"transactions":9,"vwap":655},"2026-01-29",0,541800,{"date":1392,"open":297,"high":1393,"low":307,"close":655,"change":1389,"percent_change":1389,"volume":1394,"transactions":9,"vwap":655},"2026-01-28",11.78,553000,{"date":1396,"open":583,"high":583,"low":258,"close":655,"change":980,"percent_change":1397,"volume":1398,"transactions":9,"vwap":655},"2026-01-27",-3.16,315000,{"date":1400,"open":384,"high":1401,"low":599,"close":1402,"change":319,"percent_change":929,"volume":1403,"transactions":9,"vwap":1402},"2026-01-26",12.12,12.04,391300,{"date":1405,"open":1406,"high":428,"low":1407,"close":412,"change":1358,"percent_change":1408,"volume":1409,"transactions":9,"vwap":412},"2026-01-23",12.26,11.745,-2.93,945300,{"date":1411,"open":544,"high":1412,"low":544,"close":1413,"change":22,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-22",12.59,12.3,2.5,787500,{"date":1417,"open":566,"high":996,"low":566,"close":996,"change":22,"percent_change":1418,"volume":1419,"transactions":9,"vwap":996},"2026-01-21",2.56,562400,{"date":1421,"open":663,"high":1422,"low":1313,"close":402,"change":188,"percent_change":1246,"volume":1423,"transactions":9,"vwap":402},"2026-01-20",11.865,551400,{"date":1425,"open":412,"high":430,"low":375,"close":430,"change":366,"percent_change":1284,"volume":1426,"transactions":9,"vwap":430},"2026-01-16",669400,{"date":1428,"open":544,"high":1429,"low":306,"close":1430,"change":490,"percent_change":491,"volume":1431,"transactions":9,"vwap":1430},"2026-01-15",12.146,12.03,380800,{"date":1433,"open":1401,"high":421,"low":1434,"close":583,"change":443,"percent_change":1435,"volume":1436,"transactions":9,"vwap":583},"2026-01-14",11.9,-1.31,458700,{"date":1438,"open":459,"high":1439,"low":487,"close":421,"change":1048,"percent_change":282,"volume":1440,"transactions":9,"vwap":421},"2026-01-13",12.46,520600,{"date":1442,"open":469,"high":1443,"low":497,"close":1444,"change":443,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-12",12.565,12.41,-1.27,387600,{"date":1448,"open":997,"high":1449,"low":1450,"close":1451,"change":1077,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-09",12.74,12.21,12.57,0.56,409500,{"date":1455,"open":1456,"high":1451,"low":527,"close":429,"change":1055,"percent_change":633,"volume":1457,"transactions":9,"vwap":429},"2026-01-08",12.14,461900,{"date":1459,"open":623,"high":623,"low":996,"close":1456,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1456},"2026-01-07",-0.44,-3.5,599100,{"date":1464,"open":575,"high":1465,"low":583,"close":1466,"change":1188,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-06",12.585,12.58,2.69,1126200,{"date":1470,"open":384,"high":1471,"low":430,"close":536,"change":1008,"percent_change":879,"volume":1472,"transactions":9,"vwap":536},"2026-01-05",12.48,654400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1402,"change":443,"percent_change":1435,"volume":1478,"transactions":9,"vwap":1402},"2026-01-02",12.2,12.316,12.015,727000,{"date":1480,"open":421,"high":1481,"low":526,"close":1475,"change":1024,"percent_change":878,"volume":1482,"transactions":9,"vwap":1475},"2025-12-31",12.29,510200,{"date":1484,"open":997,"high":1485,"low":440,"close":421,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":421},"2025-12-30",12.615,-0.39,-3.1,469900,{"date":1490,"open":1466,"high":1491,"low":1492,"close":1451,"change":1389,"percent_change":1389,"volume":1493,"transactions":9,"vwap":1451},"2025-12-29",12.64,12.45,741700,{"date":1495,"open":1491,"high":1496,"low":1497,"close":1451,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1451},"2025-12-26",12.67,12.354,-0.09,-0.71,464100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1077,"percent_change":1452,"volume":1507,"transactions":9,"vwap":1506},"2025-12-24",12.52,12.69,12.51,12.66,344000,{"date":1509,"open":1510,"high":1510,"low":1466,"close":1412,"change":403,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1412},"2025-12-23",12.85,-1.87,624400,{"date":1514,"open":1515,"high":1516,"low":622,"close":1517,"change":966,"percent_change":1290,"volume":1518,"transactions":9,"vwap":1517},"2025-12-22",12.9,13,12.83,848400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1515,"change":797,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1515},"2025-12-19",13.25,13.43,12.763,-4.44,2963600,{"date":1527,"open":1528,"high":26,"low":1529,"close":1530,"change":914,"percent_change":68,"volume":1531,"transactions":9,"vwap":1530},"2025-12-18",13.45,13.445,13.5,1105000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1077,"percent_change":682,"volume":1538,"transactions":9,"vwap":1537},"2025-12-17",13.33,13.63,13.27,13.38,1191900,{"date":1540,"open":622,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-16",13.405,12.53,13.31,0.6,4.72,1208100,{"date":1548,"open":1549,"high":1550,"low":1542,"close":1551,"change":966,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-15",12.72,12.8,12.71,-0.55,1026700,{"date":1555,"open":1556,"high":1557,"low":623,"close":1558,"change":971,"percent_change":585,"volume":1559,"transactions":9,"vwap":1558},"2025-12-12",12.94,13.16,12.78,885600,{"date":1561,"open":606,"high":1556,"low":1562,"close":1563,"change":413,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-11",12.705,12.93,1.33,782100,{"date":1567,"open":470,"high":1568,"low":470,"close":1569,"change":54,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-10",12.955,12.76,3.99,782500,{"date":1573,"open":599,"high":1574,"low":599,"close":470,"change":153,"percent_change":1575,"volume":1576,"transactions":9,"vwap":470},"2025-12-09",12.295,2.94,635100,{"date":1578,"open":1401,"high":421,"low":554,"close":565,"change":198,"percent_change":1579,"volume":1580,"transactions":9,"vwap":565},"2025-12-08",-1.57,875500,{"date":1582,"open":430,"high":1583,"low":599,"close":575,"change":113,"percent_change":835,"volume":815,"transactions":9,"vwap":575},"2025-12-05",12.375,{"date":1585,"open":374,"high":1586,"low":1477,"close":1401,"change":600,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1401},"2025-12-04",12.4,-2.02,452600,{"date":1590,"open":565,"high":469,"low":308,"close":374,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":374},"2025-12-03",0.43,3.6,549100,{"date":1595,"open":317,"high":1596,"low":655,"close":412,"change":309,"percent_change":1597,"volume":1598,"transactions":9,"vwap":412},"2025-12-02",12.155,0.76,703600,{"date":1600,"open":318,"high":489,"low":318,"close":599,"change":123,"percent_change":1601,"volume":1602,"transactions":9,"vwap":599},"2025-12-01",2.16,1100500,{"date":1604,"open":316,"high":306,"low":327,"close":391,"change":1015,"percent_change":1605,"volume":1606,"transactions":9,"vwap":391},"2025-11-28",-1.02,258500,{"date":1608,"open":730,"high":1609,"low":730,"close":410,"change":113,"percent_change":1498,"volume":1610,"transactions":9,"vwap":410},"2025-11-26",11.925,762400,{"date":1612,"open":654,"high":1613,"low":654,"close":305,"change":1003,"percent_change":1614,"volume":1615,"transactions":9,"vwap":305},"2025-11-25",11.845,2.36,474100,{"date":1617,"open":646,"high":391,"low":278,"close":640,"change":442,"percent_change":471,"volume":1618,"transactions":9,"vwap":640},"2025-11-24",671800,{"date":1620,"open":227,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-21",11.545,10.895,11.48,0.67,6.2,717200,{"date":1628,"open":752,"high":687,"low":1629,"close":1022,"change":584,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1022},"2025-11-20",10.695,-1.28,609000,{"date":1633,"open":736,"high":646,"low":227,"close":694,"change":1486,"percent_change":1634,"volume":1635,"transactions":9,"vwap":694},"2025-11-19",-3.44,808100,{"date":1637,"open":1638,"high":1639,"low":1007,"close":266,"change":914,"percent_change":1640,"volume":1641,"transactions":9,"vwap":266},"2025-11-18",11.17,11.5,1.07,625900,{"date":1643,"open":289,"high":1644,"low":1054,"close":349,"change":971,"percent_change":1645,"volume":1646,"transactions":9,"vwap":349},"2025-11-17",11.405,-1.32,1349500,{"date":1648,"open":736,"high":269,"low":1638,"close":1649,"change":376,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-14",11.37,-1.73,572900,{"date":1653,"open":640,"high":297,"low":646,"close":326,"change":462,"percent_change":1654,"volume":1655,"transactions":9,"vwap":326},"2025-11-13",-0.43,623200,{"date":1657,"open":337,"high":316,"low":1384,"close":364,"change":528,"percent_change":1658,"volume":1659,"transactions":9,"vwap":364},"2025-11-12",2.11,966000,{"date":1661,"open":991,"high":730,"low":721,"close":278,"change":376,"percent_change":1650,"volume":1662,"transactions":9,"vwap":278},"2025-11-11",937200,{"date":1664,"open":753,"high":1665,"low":753,"close":356,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":356},"2025-11-10",11.715,0.44,3.95,1154900,{"date":1670,"open":1064,"high":278,"low":1671,"close":280,"change":1308,"percent_change":519,"volume":1672,"transactions":9,"vwap":280},"2025-11-07",10.91,1590700,{"date":1674,"open":554,"high":488,"low":1675,"close":708,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":708},"2025-11-06",10.65,0.68,6.53,1563500,{"date":1680,"open":1681,"high":1369,"low":1682,"close":217,"change":366,"percent_change":1683,"volume":1684,"transactions":9,"vwap":217},"2025-11-05",10.44,10.325,-0.57,950400,{"date":1686,"open":723,"high":1028,"low":1687,"close":195,"change":431,"percent_change":1688,"volume":1689,"transactions":9,"vwap":195},"2025-11-04",10.45,-3.41,861500,{"date":1691,"open":1692,"high":976,"low":205,"close":1693,"change":319,"percent_change":924,"volume":1694,"transactions":9,"vwap":1693},"2025-11-03",10.73,10.84,700400,{"date":1696,"open":1697,"high":1693,"low":1698,"close":1303,"change":804,"percent_change":1089,"volume":1699,"transactions":9,"vwap":1303},"2025-10-31",10.68,10.625,653400,{"date":1701,"open":965,"high":1369,"low":965,"close":237,"change":1077,"percent_change":138,"volume":1702,"transactions":9,"vwap":237},"2025-10-30",747800,{"date":1704,"open":1671,"high":1705,"low":208,"close":228,"change":1706,"percent_change":888,"volume":1707,"transactions":9,"vwap":228},"2025-10-29",10.985,-0.46,600200,{"date":1709,"open":1368,"high":741,"low":1710,"close":348,"change":600,"percent_change":1711,"volume":1712,"transactions":9,"vwap":348},"2025-10-28",10.875,-2.22,871600,{"date":1714,"open":1715,"high":646,"low":1007,"close":347,"change":462,"percent_change":1460,"volume":1716,"transactions":9,"vwap":347},"2025-10-27",11.43,863800,{"date":1718,"open":336,"high":1715,"low":1719,"close":1720,"change":22,"percent_change":231,"volume":1721,"transactions":9,"vwap":1720},"2025-10-24",11.095,11.3,704800,{"date":1723,"open":1724,"high":1725,"low":1724,"close":348,"change":760,"percent_change":1726,"volume":1727,"transactions":9,"vwap":348},"2025-10-23",10.51,11.085,3.68,1140200,{"date":1729,"open":228,"high":1730,"low":962,"close":237,"change":1077,"percent_change":138,"volume":1731,"transactions":9,"vwap":237},"2025-10-22",10.775,1305700,{"date":1733,"open":228,"high":1734,"low":1735,"close":228,"change":350,"percent_change":1259,"volume":1736,"transactions":9,"vwap":228},"2025-10-21",10.85,10.477,1170000,{"date":1738,"open":217,"high":1739,"low":249,"close":1740,"change":1741,"percent_change":717,"volume":1742,"transactions":9,"vwap":1740},"2025-10-20",10.63,10.57,0.22,900600,{"date":1744,"open":1687,"high":1745,"low":919,"close":249,"change":567,"percent_change":1746,"volume":1747,"transactions":9,"vwap":249},"2025-10-17",10.535,-0.96,806200,{"date":1749,"open":196,"high":1750,"low":1751,"close":1687,"change":281,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1687},"2025-10-16",10.725,10.285,-1.97,763100,{"date":1755,"open":1022,"high":227,"low":1681,"close":714,"change":835,"percent_change":1756,"volume":1757,"transactions":9,"vwap":714},"2025-10-15",-0.74,824100,{"date":1759,"open":197,"high":229,"low":911,"close":1303,"change":519,"percent_change":1116,"volume":1760,"transactions":9,"vwap":1303},"2025-10-14",1307500,{"date":1762,"open":906,"high":1763,"low":16,"close":1764,"change":1234,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-13",10.394,10.29,1.08,894700,{"date":1768,"open":1769,"high":1770,"low":951,"close":913,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":913},"2025-10-10",10.7,10.753,-0.49,-4.59,1371600,{"date":1775,"open":721,"high":1776,"low":1675,"close":1369,"change":1460,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1369},"2025-10-09",11.143,-3.96,1048900,{"date":1780,"open":500,"high":1781,"low":977,"close":752,"change":1037,"percent_change":1782,"volume":1783,"transactions":9,"vwap":752},"2025-10-08",11.89,-6.09,1561800,{"date":1785,"open":450,"high":450,"low":1786,"close":306,"change":1037,"percent_change":1787,"volume":1788,"transactions":9,"vwap":306},"2025-10-07",11.82,-5.74,921100,{"date":1790,"open":676,"high":450,"low":1475,"close":518,"change":340,"percent_change":1791,"volume":1792,"transactions":9,"vwap":518},"2025-10-06",1.54,1073800,{"date":1794,"open":1450,"high":1795,"low":1450,"close":451,"change":340,"percent_change":1796,"volume":1797,"transactions":9,"vwap":451},"2025-10-03",12.675,1.56,811600,{"date":1799,"open":498,"high":1800,"low":384,"close":440,"change":443,"percent_change":1801,"volume":1802,"transactions":9,"vwap":440},"2025-10-02",12.495,-1.3,836600,{"date":1804,"open":527,"high":1805,"low":487,"close":498,"change":1234,"percent_change":68,"volume":1060,"transactions":9,"vwap":498},"2025-10-01",12.405,{"date":1807,"open":1808,"high":1586,"low":1809,"close":461,"change":366,"percent_change":1771,"volume":738,"transactions":9,"vwap":461},"2025-09-30",12.35,11.995,{"date":1811,"open":1413,"high":1812,"low":384,"close":428,"change":209,"percent_change":1188,"volume":1813,"transactions":9,"vwap":428},"2025-09-29",12.364,749900,{"date":1815,"open":488,"high":1808,"low":488,"close":449,"change":309,"percent_change":160,"volume":1816,"transactions":9,"vwap":449},"2025-09-26",564200,{"date":1818,"open":428,"high":438,"low":1401,"close":488,"change":1048,"percent_change":1819,"volume":1820,"transactions":9,"vwap":488},"2025-09-25",-1.86,566700,{"date":1822,"open":518,"high":1496,"low":1574,"close":510,"change":1048,"percent_change":199,"volume":1823,"transactions":9,"vwap":510},"2025-09-24",775700,{"date":1825,"open":1826,"high":1827,"low":1503,"close":623,"change":393,"percent_change":1314,"volume":1828,"transactions":9,"vwap":623},"2025-09-23",12.82,12.95,653500,{"date":1830,"open":1831,"high":1831,"low":1551,"close":1549,"change":259,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1549},"2025-09-22",13.39,-4.86,867400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-09-19",13.64,13.67,13.365,13.37,-0.22,-1.62,1981300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1845,"change":239,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1845},"2025-09-18",13.59,13.82,13.415,1.95,613400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1534,"change":1015,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1534},"2025-09-17",13.51,13.845,13.275,-0.89,918000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1528,"change":442,"percent_change":971,"volume":1862,"transactions":9,"vwap":1528},"2025-09-16",13.49,13.73,13.29,868700,{"date":1864,"open":1836,"high":1865,"low":1866,"close":1867,"change":442,"percent_change":971,"volume":1868,"transactions":9,"vwap":1867},"2025-09-15",13.78,13.335,13.47,546600,{"date":1870,"open":1871,"high":1872,"low":1859,"close":1859,"change":1385,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1859},"2025-09-12",13.8,13.81,-2.18,583300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":689,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-11",13.22,13.84,13.21,13.79,3.92,686600,{"date":1884,"open":1885,"high":1867,"low":1886,"close":1536,"change":1015,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1536},"2025-09-10",13.4,13.18,-0.9,775200,{"date":1890,"open":1867,"high":1891,"low":1892,"close":1831,"change":1015,"percent_change":1855,"volume":1893,"transactions":9,"vwap":1831},"2025-09-09",13.55,13.145,790300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1852,"change":835,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1852},"2025-09-08",13.61,13.68,13.35,-0.59,677500,{"date":1902,"open":26,"high":177,"low":1859,"close":1845,"change":1357,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1845},"2025-09-05",-0.29,531100,{"date":1906,"open":1907,"high":26,"low":1908,"close":1535,"change":1078,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1535},"2025-09-04",13.06,12.84,5.33,581200,{"date":1912,"open":1913,"high":1516,"low":1914,"close":1556,"change":329,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1556},"2025-09-03",12.75,12.7,1.57,531500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1449,"change":813,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1449},"2025-09-02",12.77,13.08,12.625,-2.38,596700,{"date":1925,"open":1920,"high":1926,"low":1927,"close":1928,"change":490,"percent_change":491,"volume":1929,"transactions":9,"vwap":1928},"2025-08-29",13.17,13.0050001,13.05,609200,{"date":1931,"open":1521,"high":1867,"low":1932,"close":1932,"change":547,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-28",13.04,-0.99,619600,{"date":1936,"open":614,"high":1937,"low":1938,"close":1926,"change":1077,"percent_change":682,"volume":1939,"transactions":9,"vwap":1926},"2025-08-27",13.3,13.065,373200,{"date":1941,"open":1942,"high":1557,"low":1908,"close":614,"change":413,"percent_change":1943,"volume":1944,"transactions":9,"vwap":614},"2025-08-26",12.96,1.31,817700,{"date":1946,"open":1947,"high":1947,"low":1515,"close":1563,"change":1948,"percent_change":1949,"volume":903,"transactions":9,"vwap":1563},"2025-08-25",13.23,-0.34,-2.56,{"date":1951,"open":1466,"high":1952,"low":1503,"close":1536,"change":624,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1536},"2025-08-22",13.44,6.5,882200,{"date":1956,"open":575,"high":1800,"low":1957,"close":1439,"change":1212,"percent_change":1958,"volume":1820,"transactions":9,"vwap":1439},"2025-08-21",12.05,3.4,{"date":1960,"open":373,"high":470,"low":1434,"close":1957,"change":198,"percent_change":775,"volume":1961,"transactions":9,"vwap":1957},"2025-08-20",632300,{"date":1963,"open":1827,"high":1827,"low":497,"close":449,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":449},"2025-08-19",-0.69,-5.34,676000,{"date":1968,"open":622,"high":1969,"low":1451,"close":1563,"change":22,"percent_change":616,"volume":1970,"transactions":9,"vwap":1563},"2025-08-18",13.14,1384200,{"date":1972,"open":1505,"high":1973,"low":1974,"close":1975,"change":952,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-15",12.86,12.475,12.63,1.45,1480200,{"date":1979,"open":1908,"high":1908,"low":1444,"close":1492,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1492},"2025-08-14",-0.58,-4.45,554300,{"date":1984,"open":1515,"high":614,"low":1485,"close":1985,"change":914,"percent_change":924,"volume":1986,"transactions":9,"vwap":1985},"2025-08-13",13.03,879800,{"date":1988,"open":1989,"high":1990,"low":518,"close":615,"change":239,"percent_change":1991,"volume":1992,"transactions":9,"vwap":615},"2025-08-12",12.65,13.15,2.06,903700,{"date":1994,"open":1444,"high":615,"low":428,"close":1989,"change":1741,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1989},"2025-08-11",1.77,1186900,{"date":1998,"open":1999,"high":1412,"low":655,"close":676,"change":138,"percent_change":2000,"volume":2001,"transactions":9,"vwap":676},"2025-08-08",11.96,5.61,1881700,{"date":2003,"open":469,"high":1542,"low":205,"close":422,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":422},"2025-08-07",-1.36,-10.36,2570000,{"date":2008,"open":1506,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-06",13.315,12.62,13.13,0.5,3.96,1046500,{"date":2016,"open":623,"high":2017,"low":1800,"close":1975,"change":209,"percent_change":143,"volume":2018,"transactions":9,"vwap":1975},"2025-08-05",12.905,843600,{"date":2020,"open":439,"high":2021,"low":676,"close":1412,"change":413,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1412},"2025-08-04",12.635,1.37,517100,{"date":2025,"open":623,"high":1449,"low":2026,"close":469,"change":250,"percent_change":1461,"volume":2027,"transactions":9,"vwap":469},"2025-08-01",12.305,687200,{"date":2029,"open":1919,"high":1827,"low":1551,"close":2030,"change":1234,"percent_change":320,"volume":2031,"transactions":9,"vwap":2030},"2025-07-31",12.87,518500,{"date":2033,"open":1877,"high":1877,"low":623,"close":1569,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1569},"2025-07-30",-0.35,-2.67,493000,{"date":2038,"open":1522,"high":1952,"low":2039,"close":2040,"change":1903,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-29",13.09,13.11,-2.16,667600,{"date":2044,"open":1867,"high":2045,"low":555,"close":1885,"change":442,"percent_change":971,"volume":2046,"transactions":9,"vwap":1885},"2025-07-28",13.57,382000,{"date":2048,"open":1926,"high":1522,"low":2049,"close":2050,"change":22,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-25",13.095,13.42,2.29,511600,{"date":2054,"open":1537,"high":2055,"low":2040,"close":2056,"change":1358,"percent_change":2035,"volume":2057,"transactions":9,"vwap":2056},"2025-07-24",13.385,13.12,442500,{"date":2059,"open":1947,"high":1852,"low":2060,"close":2061,"change":1055,"percent_change":828,"volume":2062,"transactions":9,"vwap":2061},"2025-07-23",13.01,13.48,628000,{"date":2064,"open":2065,"high":1952,"low":1919,"close":2056,"change":528,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2056},"2025-07-22",12.92,1.86,1025500,{"date":2069,"open":2070,"high":1877,"low":2071,"close":2072,"change":490,"percent_change":491,"volume":2073,"transactions":9,"vwap":2072},"2025-07-21",12.99,12.845,12.88,496700,{"date":2075,"open":2076,"high":2011,"low":1549,"close":2030,"change":393,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2030},"2025-07-18",13.07,-0.85,721000,{"date":2080,"open":2050,"high":1845,"low":1550,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-07-17",12.98,0.65,5.27,1057800,{"date":2086,"open":1492,"high":997,"low":536,"close":498,"change":366,"percent_change":219,"volume":2087,"transactions":9,"vwap":498},"2025-07-16",507700,{"date":2089,"open":1549,"high":1550,"low":459,"close":459,"change":600,"percent_change":2090,"volume":2091,"transactions":9,"vwap":459},"2025-07-15",-1.98,1132900,{"date":2093,"open":429,"high":1913,"low":2094,"close":1491,"change":108,"percent_change":783,"volume":2095,"transactions":9,"vwap":1491},"2025-07-14",12.49,541700,{"date":2097,"open":1451,"high":1491,"low":374,"close":1466,"change":443,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1466},"2025-07-11",-1.26,584600,{"date":2101,"open":429,"high":1907,"low":439,"close":1449,"change":329,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1449},"2025-07-10",1.59,807300,{"date":2105,"open":1481,"high":1451,"low":2106,"close":997,"change":1003,"percent_change":2107,"volume":2108,"transactions":9,"vwap":997},"2025-07-09",12.285,2.2,1066800,{"date":2110,"open":440,"high":2111,"low":487,"close":470,"change":413,"percent_change":2112,"volume":2113,"transactions":9,"vwap":470},"2025-07-08",12.325,1.4,672000,{"date":2115,"open":373,"high":470,"low":2116,"close":527,"change":567,"percent_change":2117,"volume":2118,"transactions":9,"vwap":527},"2025-07-07",12.0050001,-0.82,708800,{"date":2120,"open":451,"high":2121,"low":1456,"close":1475,"change":584,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1475},"2025-07-03",12.425,-1.13,268700,{"date":2125,"open":461,"high":2126,"low":1402,"close":441,"change":716,"percent_change":2127,"volume":2128,"transactions":9,"vwap":441},"2025-07-02",12.447,1.9,724400,{"date":2130,"open":599,"high":421,"low":402,"close":575,"change":239,"percent_change":2131,"volume":2132,"transactions":9,"vwap":575},"2025-07-01",2.19,704400,{"date":2134,"open":1781,"high":373,"low":730,"close":599,"change":1389,"percent_change":1389,"volume":2135,"transactions":9,"vwap":599},"2025-06-30",980000,{"date":2137,"open":646,"high":554,"low":687,"close":599,"change":1309,"percent_change":2138,"volume":2139,"transactions":9,"vwap":599},"2025-06-27",4.13,2101900,{"date":2141,"open":391,"high":328,"low":746,"close":278,"change":198,"percent_change":2142,"volume":2143,"transactions":9,"vwap":278},"2025-06-26",-1.64,1159100,{"date":2145,"open":583,"high":1450,"low":2146,"close":326,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":326},"2025-06-25",11.515,-0.47,-3.9,1135900,{"date":2151,"open":2152,"high":575,"low":391,"close":1402,"change":2012,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1402},"2025-06-24",11.67,4.33,1187000,{"date":2156,"open":1064,"high":307,"low":2157,"close":2158,"change":153,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-23",11.0080004,11.54,3.13,1063200,{"date":2162,"open":707,"high":696,"low":1054,"close":647,"change":230,"percent_change":2163,"volume":2164,"transactions":9,"vwap":647},"2025-06-20",2.66,1486500,{"date":2166,"open":772,"high":2167,"low":772,"close":229,"change":138,"percent_change":2168,"volume":2169,"transactions":9,"vwap":229},"2025-06-18",10.925,6.45,1053300,{"date":2171,"open":906,"high":1724,"low":765,"close":912,"change":1048,"percent_change":2172,"volume":2173,"transactions":9,"vwap":912},"2025-06-17",-2.2,1021400,{"date":2175,"open":208,"high":226,"low":238,"close":195,"change":413,"percent_change":2176,"volume":1961,"transactions":9,"vwap":195},"2025-06-16",1.65,{"date":2178,"open":238,"high":978,"low":1764,"close":2179,"change":1948,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-06-13",10.3,-3.2,864000,{"date":2183,"open":196,"high":1342,"low":2184,"close":2185,"change":567,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-12",10.513,10.64,-0.93,637100,{"date":2189,"open":215,"high":977,"low":1692,"close":1303,"change":209,"percent_change":1041,"volume":2190,"transactions":9,"vwap":1303},"2025-06-11",492900,{"date":2192,"open":714,"high":564,"low":1740,"close":1769,"change":452,"percent_change":1564,"volume":2193,"transactions":9,"vwap":1769},"2025-06-10",671300,{"date":2195,"open":979,"high":2196,"low":1687,"close":226,"change":952,"percent_change":2197,"volume":2198,"transactions":9,"vwap":226},"2025-06-09",10.655,1.73,610900,{"date":2200,"open":780,"high":978,"low":912,"close":238,"change":340,"percent_change":2066,"volume":2201,"transactions":9,"vwap":238},"2025-06-06",513700,{"date":2203,"open":205,"high":195,"low":951,"close":819,"change":1048,"percent_change":2204,"volume":1966,"transactions":9,"vwap":819},"2025-06-05",-2.21,{"date":2206,"open":249,"high":2185,"low":249,"close":218,"change":108,"percent_change":557,"volume":2207,"transactions":9,"vwap":218},"2025-06-04",687600,{"date":2209,"open":2210,"high":205,"low":2211,"close":780,"change":329,"percent_change":2212,"volume":2213,"transactions":9,"vwap":780},"2025-06-03",10.14,10.02,1.97,715400,{"date":2215,"open":2216,"high":186,"low":17,"close":18,"change":1498,"percent_change":1324,"volume":2217,"transactions":9,"vwap":18},"2025-06-02",10.2,603600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":919,"change":319,"percent_change":2223,"volume":2224,"transactions":9,"vwap":919},"2025-05-30",10.08,10.315,10.01,0.99,666000,{"date":2226,"open":2179,"high":249,"low":2211,"close":2227,"change":966,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-29",10.15,-0.68,752300,{"date":2231,"open":1764,"high":238,"low":819,"close":772,"change":1357,"percent_change":1486,"volume":2232,"transactions":9,"vwap":772},"2025-05-28",622500,{"date":2234,"open":919,"high":1682,"low":774,"close":197,"change":1008,"percent_change":2235,"volume":2236,"transactions":9,"vwap":197},"2025-05-27",2.09,753900,{"date":2238,"open":16,"high":2227,"low":2239,"close":943,"change":471,"percent_change":1297,"volume":2240,"transactions":9,"vwap":943},"2025-05-23",9.982,535200,{"date":2242,"open":2243,"high":1751,"low":2244,"close":772,"change":309,"percent_change":2245,"volume":2246,"transactions":9,"vwap":772},"2025-05-22",10.12,10.055,0.89,620400,{"date":2248,"open":1307,"high":2249,"low":2243,"close":820,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":820},"2025-05-21",10.575,-0.53,-4.97,489400,{"date":2254,"open":247,"high":2255,"low":2256,"close":714,"change":281,"percent_change":2257,"volume":2258,"transactions":9,"vwap":714},"2025-05-20",10.913,10.605,-1.93,564700,{"date":2260,"open":759,"high":703,"low":714,"close":703,"change":835,"percent_change":2261,"volume":2262,"transactions":9,"vwap":703},"2025-05-19",-0.73,918800,{"date":2264,"open":694,"high":2265,"low":2266,"close":694,"change":309,"percent_change":2267,"volume":2268,"transactions":9,"vwap":694},"2025-05-16",11.015,10.745,0.83,719000,{"date":2270,"open":746,"high":2271,"low":713,"close":2272,"change":813,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-05-15",11.146,10.86,-2.78,566400,{"date":2276,"open":696,"high":736,"low":746,"close":1638,"change":290,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1638},"2025-05-14",-1.59,634700,{"date":2280,"open":229,"high":327,"low":2272,"close":277,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":277},"2025-05-13",0.55,5.09,1008000,{"date":2285,"open":694,"high":280,"low":912,"close":215,"change":1041,"percent_change":2286,"volume":2287,"transactions":9,"vwap":215},"2025-05-12",3.55,1581400,{"date":2289,"open":951,"high":1710,"low":2290,"close":962,"change":148,"percent_change":2291,"volume":2292,"transactions":9,"vwap":962},"2025-05-09",10.155,3.78,1819900,{"date":2294,"open":919,"high":723,"low":842,"close":943,"change":1445,"percent_change":2295,"volume":2296,"transactions":9,"vwap":943},"2025-05-08",-11.22,1734100,{"date":2298,"open":257,"high":328,"low":721,"close":735,"change":567,"percent_change":1324,"volume":2299,"transactions":9,"vwap":735},"2025-05-07",966600,{"date":2301,"open":391,"high":422,"low":736,"close":337,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":337},"2025-05-06",-0.32,-2.73,691500,{"date":2306,"open":663,"high":662,"low":566,"close":566,"change":443,"percent_change":2307,"volume":2308,"transactions":9,"vwap":566},"2025-05-05",-1.34,564000,{"date":2310,"open":599,"high":2311,"low":1786,"close":1434,"change":878,"percent_change":1371,"volume":2312,"transactions":9,"vwap":1434},"2025-05-02",12.049,433900,{"date":2314,"open":375,"high":597,"low":2315,"close":566,"change":319,"percent_change":320,"volume":2316,"transactions":9,"vwap":566},"2025-05-01",11.64,626500,{"date":2318,"open":554,"high":2319,"low":356,"close":2315,"change":1706,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2315},"2025-04-30",11.905,-3.8,703100,{"date":2323,"open":305,"high":449,"low":305,"close":527,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":527},"2025-04-29",0.28,2.37,688900,{"date":2328,"open":2329,"high":2330,"low":364,"close":1786,"change":490,"percent_change":491,"volume":1359,"transactions":9,"vwap":1786},"2025-04-28",11.81,11.915,{"date":2332,"open":655,"high":554,"low":2333,"close":2329,"change":209,"percent_change":632,"volume":2334,"transactions":9,"vwap":2329},"2025-04-25",11.645,454300,{"date":2336,"open":328,"high":1393,"low":2337,"close":422,"change":1003,"percent_change":2338,"volume":2339,"transactions":9,"vwap":422},"2025-04-24",11.535,2.35,549600,{"date":2341,"open":306,"high":996,"low":747,"close":1639,"change":1234,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1639},"2025-04-23",0.97,964300,{"date":181,"open":1639,"high":729,"low":735,"close":2345,"change":393,"percent_change":1746,"volume":2346,"transactions":9,"vwap":2345},11.39,1075700]