[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRDS":3,"homepage-market-summary":31,"stock-historical-NRDS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NRDS","2026-10-06",{"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},"NerdWallet, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Nerdwallet Inc is a company that provides consumer-driven advice about personal finance through its platform by connecting individuals and small and mid-sized businesses (SMBs) with providers of financial products. The Company's platform comprises three primary components: Editorial and Content Publishing, Marketplace and Referral Services, and Financial Services. It operates in the United States, Canada, and the United Kingdom.","650","San Mateo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.86,8.87,8.92,8.775,8.83,0.03,0.34,435551.131363,6925,8.8484,16.24,7.33,822318.9459657529,17.2,1234,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,84,91],{"symbol":79,"name":80,"price":81,"change":22,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},716190,261409455.437404,-2.42,"2025-04-24",[183,184,194,205,216,225,236,244,255,264,273,284,293,304,313,324,333,341,351,361,371,380,391,402,411,420,430,439,448,457,466,476,485,493,502,511,521,529,539,548,553,560,569,576,584,593,602,610,617,624,634,643,652,661,668,676,685,691,698,705,711,717,723,730,733,738,743,750,754,761,766,772,777,783,790,796,803,809,815,820,824,829,836,843,850,857,864,871,876,880,885,889,895,899,904,909,915,922,931,938,943,951,956,961,967,973,981,989,996,1004,1010,1016,1021,1027,1035,1042,1047,1053,1058,1063,1071,1079,1085,1094,1100,1106,1112,1117,1123,1129,1136,1144,1149,1154,1159,1165,1172,1178,1183,1187,1190,1196,1202,1206,1212,1217,1222,1228,1234,1241,1249,1257,1263,1266,1273,1277,1281,1287,1290,1293,1298,1303,1307,1312,1318,1322,1327,1332,1338,1344,1352,1360,1368,1375,1384,1393,1401,1408,1416,1423,1430,1438,1447,1453,1458,1466,1474,1481,1488,1496,1504,1511,1517,1524,1530,1538,1545,1551,1558,1566,1574,1583,1591,1597,1605,1612,1618,1625,1631,1637,1644,1652,1659,1667,1673,1680,1686,1691,1697,1702,1707,1714,1721,1725,1732,1738,1743,1752,1758,1765,1770,1776,1785,1791,1797,1804,1810,1815,1822,1829,1835,1841,1846,1849,1855,1860,1864,1869,1874,1878,1882,1887,1891,1897,1901,1905,1909,1912,1916,1921,1925,1933,1939,1943,1949,1954,1959,1963,1968,1972,1980,1985,1990,1994,1998,2001,2003,2007,2010,2015,2019,2023,2028,2033,2036,2040,2045,2049,2053,2057,2062,2067,2072,2075,2080,2083,2087,2093,2096,2100,2105,2110,2113,2117,2122,2126,2131,2135,2138,2142,2146,2149,2155,2160,2166,2169,2174,2178,2183,2188,2193,2197,2200,2205,2210,2214,2217,2221,2225,2229,2232,2235,2239,2243,2246,2250,2256,2260,2263,2267,2271,2274,2277,2281,2284,2289,2293,2297,2301,2304,2308,2312,2317,2323,2326,2330,2335,2340,2347,2350,2354,2359,2363,2366,2369],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",8.61,8.84,8.56,0.2,2.32,727757.381565,8976,8.7379,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",8.62,8.705,8.495,8.63,0.06,0.7,710732.029594,8648,8.6179,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",8.78,8.89,8.355,8.57,-0.21,-2.39,1051378.212458,12560,8.5489,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":107,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",8.55,8.82,8.44,2.81,650168.400508,7781,8.7652,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",8.52,8.565,8.435,8.54,0.02,0.23,493332.222942,8302,8.5078,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":231,"percent_change":107,"volume":241,"transactions":242,"vwap":243},"2026-09-28",8.42,8.5252,8.22,718872.995689,8452,8.4814,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",8.2,8.595,8.185,8.5,0.3,3.66,831197.052441,10227,8.5133,{"date":256,"open":257,"high":258,"low":257,"close":246,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",8.1,8.28,0.1,1.23,894296.166382,9604,8.172,{"date":265,"open":266,"high":227,"low":267,"close":257,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",8.51,8.04,-0.43,-5.04,1118753.822349,12657,8.1442,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",9.15,9.25,8.33,8.53,-0.55,-6.06,1618640.524593,15527,8.5089,{"date":285,"open":275,"high":286,"low":287,"close":288,"change":21,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",9.16,8.95,9.08,0.33,596671.523591,7676,9.0704,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",9.13,9.165,9.01,9.05,-0.15,-1.63,1033860.936209,7952,9.07,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":211,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",9.52,9.19,9.2,-2.23,543247.302552,7767,9.2361,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",9.43,9.5892,9.33,9.41,-0.11,-1.16,619822.465492,9180,9.4482,{"date":325,"open":326,"high":327,"low":328,"close":306,"change":231,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",9.5,9.555,9.35,0.21,664577.941097,9451,9.4795,{"date":334,"open":326,"high":335,"low":336,"close":326,"change":337,"percent_change":88,"volume":338,"transactions":339,"vwap":340},"2026-09-14",9.7307,9.47,0.07,677775.597123,10409,9.5463,{"date":342,"open":343,"high":344,"low":345,"close":315,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",9.44,9.55,9.34,0.11,1.18,693010.509788,10393,9.4089,{"date":352,"open":317,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",9.405,9.28,9.32,-0.05,-0.53,688787.2407,10298,9.3415,{"date":362,"open":344,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",9.56,9.305,9.37,-0.19,-1.99,765940.140418,11647,9.3708,{"date":372,"open":373,"high":373,"low":374,"close":363,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",9.78,9.485,-0.32,-3.24,887507.874295,11587,9.5785,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",9.75,9.93,9.61,9.88,-0.03,-0.3,618714.898793,9762,9.8567,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",10.11,10.33,9.89,9.91,-0.07,-0.7,537322.907618,9540,9.9961,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":189,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",9.775,10.105,9.98,2.04,497912.837922,7425,10.0068,{"date":412,"open":413,"high":396,"low":414,"close":373,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",9.76,9.69,-0.1,-1.01,378773.681637,7613,9.7672,{"date":421,"open":422,"high":423,"low":424,"close":385,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",9.79,9.92,9.77,-0.02,-0.2,442894.642338,6469,9.8507,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":189,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",9.7,10.02,9.9,2.06,536378.231053,8290,9.9256,{"date":440,"open":424,"high":441,"low":442,"close":432,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",9.96,9.625,-0.09,-0.92,581473.360938,6864,9.7186,{"date":449,"open":450,"high":451,"low":373,"close":422,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",10.06,10.1,-0.33,-3.26,404649.183706,7208,9.8472,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":425,"percent_change":426,"volume":463,"transactions":464,"vwap":465},"2026-08-25",10.14,10.19,10.0101,10.12,577482.362204,9360,10.095,{"date":467,"open":468,"high":469,"low":470,"close":459,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",9.97,10.18,9.9404,0.26,2.63,654329.631015,10433,10.086,{"date":477,"open":478,"high":478,"low":479,"close":385,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",10.07,9.865,-0.13,-1.3,1091701.958534,12813,9.9276,{"date":486,"open":450,"high":487,"low":441,"close":488,"change":319,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",10.21,10.01,-1.09,601995.414239,9001,10.0175,{"date":494,"open":495,"high":496,"low":495,"close":462,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",9.84,10.2,0.17,1.71,468483.010343,10333,10.1053,{"date":503,"open":432,"high":504,"low":414,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",10.045,9.95,0.35,3.65,689985.787895,10945,9.9297,{"date":512,"open":513,"high":479,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",9.82,9.51,9.6,-0.24,-2.44,555438.781951,10614,9.6493,{"date":522,"open":433,"high":433,"low":523,"close":495,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",9.8,-0.16,-1.6,687490.180337,11003,9.8687,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":506,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",9.74,10.085,9.665,10,3.63,1040212.169318,13741,9.9325,{"date":540,"open":541,"high":542,"low":315,"close":543,"change":480,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",9.72,9.85,9.65,-1.33,608639.312414,10156,9.5702,{"date":549,"open":432,"high":450,"low":306,"close":373,"change":425,"percent_change":426,"volume":550,"transactions":551,"vwap":552},"2026-08-11",808074.738179,14372,9.8093,{"date":554,"open":555,"high":460,"low":413,"close":523,"change":319,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",9.94,-1.11,1492810.322825,20184,9.9579,{"date":561,"open":531,"high":562,"low":563,"close":396,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",9.985,8.93,1.07,12.1,1902957.812276,27758,9.7409,{"date":570,"open":571,"high":297,"low":197,"close":187,"change":516,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",9,-2.64,1034985.35267,12928,8.7957,{"date":577,"open":345,"high":345,"low":578,"close":288,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",9.04,-0.18,-1.94,751450.322016,11855,9.1261,{"date":585,"open":578,"high":355,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",9.03,9.26,0.16,1.76,591435.469838,10256,9.2377,{"date":594,"open":595,"high":596,"low":578,"close":597,"change":259,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",9.18,9.4,9.1,1.11,488892.111206,8788,9.153,{"date":603,"open":571,"high":604,"low":605,"close":571,"change":606,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",9.02,8.81,0,456828.164034,7500,8.9537,{"date":611,"open":343,"high":336,"low":219,"close":571,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",-0.61,-6.35,454640.114215,7873,8.9764,{"date":618,"open":326,"high":619,"low":326,"close":384,"change":21,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",9.7299,0.31,683868.303805,10826,9.6351,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",9.45,9.645,9.58,0.27,2.9,547487.065374,7002,9.5703,{"date":635,"open":355,"high":636,"low":578,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",9.385,9.31,0.43,4.84,455160.096972,8495,9.2943,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":497,"percent_change":95,"volume":649,"transactions":650,"vwap":651},"2026-07-24",8.75,9.125,8.74,8.88,475668.572377,7748,8.926,{"date":653,"open":287,"high":287,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",8.65,8.71,-0.34,-3.76,553089.742802,11308,8.7305,{"date":662,"open":288,"high":275,"low":663,"close":298,"change":397,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",8.905,-0.77,642137.571836,12327,9.0115,{"date":669,"open":288,"high":670,"low":671,"close":672,"change":356,"percent_change":279,"volume":673,"transactions":674,"vwap":675},"2026-07-21",9.2145,8.915,9.12,517525.529332,9962,9.0578,{"date":677,"open":678,"high":354,"low":679,"close":680,"change":443,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",9.24,9.045,9.17,-0.97,467484.324243,10551,9.2002,{"date":686,"open":596,"high":687,"low":680,"close":587,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":587},"2026-07-17",9.525,-0.22,-2.32,474400,{"date":692,"open":693,"high":694,"low":626,"close":695,"change":356,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-16",9.57,9.66,9.48,-0.52,538400,{"date":699,"open":343,"high":700,"low":354,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-15",9.545,9.53,0.15,1.6,648900,{"date":706,"open":355,"high":707,"low":708,"close":709,"change":319,"percent_change":320,"volume":710,"transactions":9,"vwap":709},"2026-07-14",9.49,9.242,9.38,472200,{"date":712,"open":713,"high":714,"low":715,"close":707,"change":231,"percent_change":329,"volume":716,"transactions":9,"vwap":707},"2026-07-13",9.548,9.68,9.455,588400,{"date":718,"open":414,"high":719,"low":720,"close":336,"change":299,"percent_change":721,"volume":722,"transactions":9,"vwap":336},"2026-07-10",9.755,9.412,-1.56,403000,{"date":724,"open":725,"high":442,"low":726,"close":727,"change":702,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-09",9.36,9.275,9.62,1.58,568200,{"date":731,"open":336,"high":306,"low":307,"close":336,"change":386,"percent_change":375,"volume":732,"transactions":9,"vwap":336},"2026-07-08",760100,{"date":734,"open":735,"high":373,"low":736,"close":326,"change":231,"percent_change":329,"volume":737,"transactions":9,"vwap":326},"2026-07-07",9.64,9.495,784600,{"date":739,"open":318,"high":740,"low":637,"close":695,"change":741,"percent_change":346,"volume":742,"transactions":9,"vwap":695},"2026-07-06",9.615,0.01,556700,{"date":744,"open":328,"high":745,"low":746,"close":336,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":336},"2026-07-02",9.54,9.3,0.12,1.28,611900,{"date":751,"open":276,"high":695,"low":276,"close":328,"change":259,"percent_change":752,"volume":753,"transactions":9,"vwap":328},"2026-07-01",1.08,808600,{"date":755,"open":746,"high":756,"low":757,"close":276,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":276},"2026-06-30",9.415,9.105,-0.14,-1.49,777400,{"date":762,"open":308,"high":318,"low":563,"close":763,"change":620,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-29",9.39,3.41,910500,{"date":767,"open":188,"high":768,"low":218,"close":288,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":288},"2026-06-26",9.09,0.57,6.7,1232400,{"date":773,"open":186,"high":774,"low":238,"close":266,"change":319,"percent_change":775,"volume":776,"transactions":9,"vwap":266},"2026-06-25",8.67,-1.28,448800,{"date":778,"open":779,"high":780,"low":779,"close":196,"change":629,"percent_change":781,"volume":782,"transactions":9,"vwap":196},"2026-06-24",8.36,8.795,3.23,808100,{"date":784,"open":785,"high":249,"low":786,"close":787,"change":337,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-23",8.34,8.31,8.35,0.85,611300,{"date":791,"open":792,"high":793,"low":792,"close":258,"change":415,"percent_change":794,"volume":795,"transactions":9,"vwap":258},"2026-06-22",8.19,8.625,-1.19,927900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":231,"percent_change":107,"volume":802,"transactions":9,"vwap":801},"2026-06-18",8.43,8.49,8.26,8.38,1114800,{"date":804,"open":249,"high":805,"low":806,"close":779,"change":758,"percent_change":807,"volume":808,"transactions":9,"vwap":779},"2026-06-17",8.615,8.325,-1.65,661200,{"date":810,"open":811,"high":188,"low":812,"close":249,"change":747,"percent_change":813,"volume":814,"transactions":9,"vwap":249},"2026-06-16",8.37,8.3,1.43,641900,{"date":816,"open":218,"high":793,"low":800,"close":801,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":801},"2026-06-15",-0.12,-1.41,573300,{"date":821,"open":822,"high":218,"low":787,"close":249,"change":747,"percent_change":813,"volume":823,"transactions":9,"vwap":249},"2026-06-12",8.4,677700,{"date":825,"open":811,"high":826,"low":827,"close":801,"change":425,"percent_change":516,"volume":828,"transactions":9,"vwap":801},"2026-06-11",8.41,8.08,825000,{"date":830,"open":831,"high":832,"low":833,"close":822,"change":189,"percent_change":834,"volume":835,"transactions":9,"vwap":822},"2026-06-10",8.17,8.48,8.135,2.44,696800,{"date":837,"open":838,"high":839,"low":840,"close":246,"change":89,"percent_change":841,"volume":842,"transactions":9,"vwap":246},"2026-06-09",7.94,8.335,7.92,2.76,980600,{"date":844,"open":845,"high":257,"low":846,"close":847,"change":741,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-08",7.95,7.815,7.98,0.13,830400,{"date":851,"open":246,"high":852,"low":853,"close":854,"change":112,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-05",8.375,7.885,7.97,-2.09,875300,{"date":858,"open":859,"high":779,"low":860,"close":861,"change":747,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-04",8.16,8.09,8.14,1.5,930800,{"date":865,"open":811,"high":811,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-03",7.975,8.02,-0.4,-4.75,1152500,{"date":872,"open":873,"high":645,"low":822,"close":238,"change":452,"percent_change":874,"volume":875,"transactions":9,"vwap":238},"2026-06-02",8.73,-3.77,1111200,{"date":877,"open":654,"high":605,"low":199,"close":645,"change":702,"percent_change":878,"volume":879,"transactions":9,"vwap":645},"2026-06-01",1.74,978300,{"date":881,"open":278,"high":882,"low":278,"close":883,"change":21,"percent_change":506,"volume":884,"transactions":9,"vwap":883},"2026-05-29",8.695,8.6,966300,{"date":886,"open":799,"high":873,"low":799,"close":210,"change":887,"percent_change":142,"volume":888,"transactions":9,"vwap":210},"2026-05-28",0.09,775500,{"date":890,"open":891,"high":654,"low":892,"close":832,"change":232,"percent_change":893,"volume":894,"transactions":9,"vwap":832},"2026-05-27",8.25,8.225,2.79,808900,{"date":896,"open":787,"high":238,"low":240,"close":891,"change":415,"percent_change":897,"volume":898,"transactions":9,"vwap":891},"2026-05-26",-1.2,1126100,{"date":900,"open":246,"high":901,"low":792,"close":787,"change":702,"percent_change":902,"volume":903,"transactions":9,"vwap":787},"2026-05-22",8.395,1.83,1119100,{"date":905,"open":257,"high":906,"low":907,"close":246,"change":606,"percent_change":606,"volume":908,"transactions":9,"vwap":246},"2026-05-21",8.24,8,874500,{"date":910,"open":911,"high":912,"low":913,"close":246,"change":259,"percent_change":260,"volume":914,"transactions":9,"vwap":246},"2026-05-20",8.01,8.27,7.81,739800,{"date":916,"open":917,"high":918,"low":847,"close":257,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":257},"2026-05-19",8.15,8.345,0.05,0.62,902200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-18",7.76,8.18,7.638,8.05,0.28,3.6,1042300,{"date":932,"open":933,"high":853,"low":27,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",7.55,7.77,0.19,2.51,2163800,{"date":939,"open":913,"high":845,"low":933,"close":940,"change":211,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-14",7.58,-2.7,1909100,{"date":944,"open":277,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-13",8.353,7.75,7.79,-0.49,-5.92,1707900,{"date":952,"open":220,"high":953,"low":891,"close":258,"change":758,"percent_change":954,"volume":955,"transactions":9,"vwap":258},"2026-05-12",8.675,-1.66,1304000,{"date":957,"open":571,"high":768,"low":811,"close":238,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":238},"2026-05-11",-0.715,-7.83,3171200,{"date":962,"open":422,"high":523,"low":672,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-08",9.135,-0.635,-6.5,1192000,{"date":968,"open":275,"high":969,"low":303,"close":424,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":424},"2026-05-07",10.29,-1.43,-12.77,2458900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":620,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-06",10.98,11.21,10.705,11.2,2.85,833500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":443,"volume":988,"transactions":9,"vwap":986},"2026-05-05",10.95,11.13,10.555,10.89,-0.01,1619500,{"date":990,"open":975,"high":991,"low":992,"close":993,"change":319,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-04",11.25,10.83,10.9,-1,591600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":497,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-01",10.92,11.145,10.77,11.01,1.57,574300,{"date":1005,"open":1006,"high":986,"low":1007,"close":1008,"change":21,"percent_change":928,"volume":1009,"transactions":9,"vwap":1008},"2026-04-30",10.74,10.56,10.84,377500,{"date":1011,"open":975,"high":975,"low":1012,"close":1013,"change":1014,"percent_change":517,"volume":1015,"transactions":9,"vwap":1013},"2026-04-29",10.76,10.81,-0.27,374500,{"date":1017,"open":983,"high":1018,"low":993,"close":1019,"change":935,"percent_change":878,"volume":1020,"transactions":9,"vwap":1019},"2026-04-28",11.165,11.08,321300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":986,"change":741,"percent_change":887,"volume":1026,"transactions":9,"vwap":986},"2026-04-27",10.93,11.06,10.79,448000,{"date":1028,"open":1029,"high":993,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-24",10.46,10.36,10.88,0.42,4.02,377800,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-04-23",10.66,10.34,-0.28,-2.61,386000,{"date":1043,"open":1001,"high":1019,"low":1044,"close":1006,"change":211,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1006},"2026-04-22",10.665,-1.92,268900,{"date":1048,"open":1049,"high":1050,"low":1023,"close":983,"change":356,"percent_change":1051,"volume":1052,"transactions":9,"vwap":983},"2026-04-21",11.04,11.27,-0.45,441000,{"date":1054,"open":1055,"high":984,"low":1055,"close":1056,"change":919,"percent_change":137,"volume":1057,"transactions":9,"vwap":1056},"2026-04-20",10.91,11,546600,{"date":1059,"open":1023,"high":1060,"low":993,"close":983,"change":702,"percent_change":1061,"volume":1062,"transactions":9,"vwap":983},"2026-04-17",11.05,1.39,398000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":620,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-16",10.59,10.885,10.51,10.8,2.96,623400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":387,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-15",10.87,10.935,10.48,10.49,-2.78,765500,{"date":1080,"open":1081,"high":1023,"low":1082,"close":1025,"change":82,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1025},"2026-04-14",10.69,10.53,1.31,319000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-13",10.45,10.72,10.28,10.65,0.18,1.72,482900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":299,"percent_change":818,"volume":1099,"transactions":9,"vwap":1098},"2026-04-10",10.62,10.275,10.47,424700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1096,"change":987,"percent_change":443,"volume":1105,"transactions":9,"vwap":1096},"2026-04-09",10.58,10.64,10.224,532100,{"date":1107,"open":983,"high":1108,"low":1109,"close":1110,"change":702,"percent_change":813,"volume":1111,"transactions":9,"vwap":1110},"2026-04-08",10.96,10.54,10.63,499200,{"date":1113,"open":1075,"high":1090,"low":1029,"close":1075,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1075},"2026-04-07",-0.06,-0.57,558700,{"date":1118,"open":1119,"high":1120,"low":394,"close":1109,"change":82,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1109},"2026-04-06",10.41,10.575,1.35,339000,{"date":1124,"open":469,"high":1125,"low":1126,"close":1127,"change":919,"percent_change":47,"volume":1128,"transactions":9,"vwap":1127},"2026-04-02",10.5,10.09,10.4,415500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":386,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-01",10.43,10.55,10.35,-0.29,726200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":928,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-31",10.25,10.39,10.08,10.38,2.77,696900,{"date":1145,"open":1126,"high":1146,"low":1147,"close":451,"change":259,"percent_change":175,"volume":1148,"transactions":9,"vwap":451},"2026-03-30",10.32,10.055,846600,{"date":1150,"open":1065,"high":1151,"low":562,"close":534,"change":357,"percent_change":1152,"volume":1153,"transactions":9,"vwap":534},"2026-03-27",10.7,-5.03,737100,{"date":1155,"open":1156,"high":1065,"low":1156,"close":1082,"change":250,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1082},"2026-03-26",10.13,2.93,712200,{"date":1160,"open":1146,"high":1127,"low":1161,"close":1162,"change":200,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-25",10.04,10.23,0.59,894600,{"date":1166,"open":1167,"high":1038,"low":1168,"close":1169,"change":579,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-24",10.26,10.075,10.17,-1.74,881600,{"date":1173,"open":462,"high":1174,"low":1168,"close":1133,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1133},"2026-03-23",10.44,0.38,3.81,990000,{"date":1179,"open":1180,"high":1089,"low":383,"close":468,"change":387,"percent_change":1181,"volume":1182,"transactions":9,"vwap":468},"2026-03-20",10.27,-2.92,1794200,{"date":1184,"open":1156,"high":1131,"low":385,"close":1180,"change":887,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1180},"2026-03-19",0.88,916600,{"date":1188,"open":450,"high":1030,"low":555,"close":469,"change":231,"percent_change":189,"volume":1189,"transactions":9,"vwap":469},"2026-03-18",1067100,{"date":1191,"open":534,"high":1125,"low":1192,"close":1193,"change":337,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-17",9.86,10.16,0.69,1102700,{"date":1197,"open":1198,"high":969,"low":1199,"close":1126,"change":588,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1126},"2026-03-16",10.03,9.803,1.61,1372500,{"date":1203,"open":531,"high":1169,"low":328,"close":383,"change":268,"percent_change":1204,"volume":1205,"transactions":9,"vwap":383},"2026-03-13",-4.15,1337800,{"date":1207,"open":1109,"high":1208,"low":1209,"close":1030,"change":387,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1030},"2026-03-12",10.78,10.31,-2.81,956900,{"date":1213,"open":1065,"high":1214,"low":1109,"close":1037,"change":346,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1037},"2026-03-11",10.85,1.04,959800,{"date":1218,"open":1008,"high":1023,"low":1127,"close":1132,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1132},"2026-03-10",-0.26,-2.41,1148800,{"date":1223,"open":986,"high":1224,"low":1067,"close":1013,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1013},"2026-03-09",10.97,-0.35,-3.14,1082200,{"date":1229,"open":1230,"high":978,"low":1023,"close":1231,"change":112,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-06",10.99,11.16,-1.5,976100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":588,"percent_change":813,"volume":1240,"transactions":9,"vwap":1239},"2026-03-05",11.12,11.63,11.115,11.33,1034400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":941,"volume":1248,"transactions":9,"vwap":1246},"2026-03-04",11.45,11.61,11.125,11.17,-0.31,1024800,{"date":1250,"open":992,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-03",11.525,10.678,11.48,0.4,3.61,1252700,{"date":1258,"open":1098,"high":1259,"low":1260,"close":1019,"change":232,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1019},"2026-03-02",11.31,10.42,2.12,1205500,{"date":1264,"open":1068,"high":1060,"low":1102,"close":1214,"change":688,"percent_change":367,"volume":1265,"transactions":9,"vwap":1214},"2026-02-27",1920300,{"date":1267,"open":1146,"high":1268,"low":373,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-26",11.26,11.07,0.75,7.27,2368100,{"date":1274,"open":693,"high":1139,"low":707,"close":1146,"change":1275,"percent_change":845,"volume":1276,"transactions":9,"vwap":1146},"2026-02-25",0.76,1969100,{"date":1278,"open":596,"high":495,"low":1279,"close":363,"change":259,"percent_change":142,"volume":1280,"transactions":9,"vwap":363},"2026-02-24",9.345,1710400,{"date":1282,"open":459,"high":459,"low":626,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-23",9.46,-0.68,-6.71,1144100,{"date":1288,"open":1126,"high":1075,"low":1147,"close":459,"change":21,"percent_change":250,"volume":1289,"transactions":9,"vwap":459},"2026-02-20",1004600,{"date":1291,"open":1140,"high":393,"low":513,"close":393,"change":386,"percent_change":387,"volume":1292,"transactions":9,"vwap":393},"2026-02-19",991700,{"date":1294,"open":495,"high":1295,"low":422,"close":459,"change":22,"percent_change":1296,"volume":1297,"transactions":9,"vwap":459},"2026-02-18",10.15,3.47,771000,{"date":1299,"open":365,"high":383,"low":365,"close":523,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":523},"2026-02-17",0.39,4.14,1099700,{"date":1304,"open":678,"high":727,"low":678,"close":318,"change":107,"percent_change":1305,"volume":1306,"transactions":9,"vwap":318},"2026-02-13",2.62,998800,{"date":1308,"open":531,"high":395,"low":1309,"close":680,"change":74,"percent_change":1310,"volume":1311,"transactions":9,"vwap":680},"2026-02-12",9.065,-5.27,1227700,{"date":1313,"open":1169,"high":1141,"low":1314,"close":714,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":714},"2026-02-11",9.535,-0.59,-5.74,1276700,{"date":1319,"open":1167,"high":1320,"low":487,"close":1180,"change":741,"percent_change":259,"volume":1321,"transactions":9,"vwap":1180},"2026-02-10",10.52,801800,{"date":1323,"open":1109,"high":1324,"low":450,"close":1167,"change":1039,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1167},"2026-02-09",10.67,-2.66,1339500,{"date":1328,"open":1125,"high":1023,"low":1329,"close":1109,"change":107,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1109},"2026-02-06",10.482,2.33,1156200,{"date":1333,"open":992,"high":1108,"low":1138,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-05",10.3,-0.62,-5.68,1014100,{"date":1339,"open":1340,"high":1341,"low":1012,"close":998,"change":1051,"percent_change":1342,"volume":1343,"transactions":9,"vwap":998},"2026-02-04",11.29,11.43,-3.96,1776900,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-03",12.35,11.0050001,11.37,-0.98,-7.94,1228600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1346,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1346},"2026-02-02",12.04,12.64,11.95,0.29,2.4,719000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":656,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-30",12.54,12.61,11.89,12.06,-2.74,870700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":497,"percent_change":1061,"volume":1374,"transactions":9,"vwap":1373},"2026-01-29",12.22,12.42,12.105,12.4,840000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-28",12.36,12.51,12.12,12.23,-0.08,-0.65,762000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-27",12.97,13.045,12.29,12.31,-0.67,-5.16,892100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":189,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-26",12.78,13.11,12.76,12.98,1.56,697600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1395,"change":1406,"percent_change":1210,"volume":1407,"transactions":9,"vwap":1395},"2026-01-23",13.08,13.19,12.74,-0.37,536800,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-22",13,13.33,13.15,0.25,1.94,755400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":887,"percent_change":201,"volume":1422,"transactions":9,"vwap":1421},"2026-01-21",12.88,13.07,12.77,12.9,668500,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":386,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-20",12.5,13.06,12.81,-0.23,602500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-16",13.26,13.325,12.84,-0.41,-3.09,605700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-15",13.05,13.265,12.87,13.25,0.32,2.47,572300,{"date":1448,"open":1398,"high":1396,"low":1449,"close":1450,"change":758,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-14",12.71,12.93,-1.07,802900,{"date":1454,"open":1412,"high":1455,"low":1456,"close":1419,"change":397,"percent_change":357,"volume":1457,"transactions":9,"vwap":1419},"2026-01-13",13.31,12.95,763400,{"date":1459,"open":1460,"high":1461,"low":1397,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-12",13.8,13.81,13.14,-0.76,-5.47,1008200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":848,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-09",13.84,13.95,13.43,13.9,0.94,425800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":231,"percent_change":702,"volume":1480,"transactions":9,"vwap":1479},"2026-01-08",13.66,13.82,13.605,13.77,631200,{"date":1482,"open":1483,"high":1477,"low":1484,"close":1485,"change":629,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-07",13.53,13.41,13.75,2,638100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":82,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-06",13.24,13.51,13.2,13.48,1.05,828900,{"date":1497,"open":1442,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-05",13.49,12.834,13.34,0.41,3.17,890900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1450,"change":1335,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1450},"2026-01-02",13.64,13.65,12.895,-4.58,859000,{"date":1512,"open":1469,"high":1513,"low":1483,"close":1514,"change":868,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-31",14.03,13.55,-2.87,613700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1469,"change":259,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1469},"2025-12-30",13.87,14.045,13.775,0.72,914000,{"date":1525,"open":1477,"high":1526,"low":1527,"close":1528,"change":443,"percent_change":1382,"volume":1529,"transactions":9,"vwap":1528},"2025-12-29",13.96,13.61,13.85,1067300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":397,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-26",14.01,14.04,13.86,13.94,-0.5,447000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1532,"change":1543,"percent_change":1039,"volume":1544,"transactions":9,"vwap":1532},"2025-12-24",14.02,14.05,13.83,-0.04,255700,{"date":1546,"open":1547,"high":1548,"low":1535,"close":1541,"change":211,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1541},"2025-12-23",14.17,14.23,-1.47,499500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":319,"percent_change":664,"volume":1557,"transactions":9,"vwap":1556},"2025-12-22",14.43,14.61,14.2,14.26,509200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1382,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-19",14.95,15.05,14.22,14.37,-4.33,845600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":620,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-18",14.86,15.125,14.79,15.02,2.11,715200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-17",14.51,15.015,14.4,14.71,0.73,5.22,1374100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":289,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-16",13.62,14.07,13.58,13.98,2.42,813400,{"date":1592,"open":1593,"high":1594,"low":1585,"close":1507,"change":1595,"percent_change":1464,"volume":1596,"transactions":9,"vwap":1507},"2025-12-15",14.53,14.575,-0.79,1031400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1428,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-12",14.74,14.791,14.341,14.44,-1.57,683700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":443,"percent_change":612,"volume":1611,"transactions":9,"vwap":1610},"2025-12-11",14.77,14.89,14.58,14.67,547700,{"date":1613,"open":1570,"high":1614,"low":1615,"close":1616,"change":443,"percent_change":612,"volume":1617,"transactions":9,"vwap":1616},"2025-12-10",14.96,14.57,14.76,904500,{"date":1619,"open":1620,"high":1621,"low":1609,"close":1622,"change":1039,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-09",15.13,15.235,14.85,-1.85,1103200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1620,"change":387,"percent_change":580,"volume":1630,"transactions":9,"vwap":1620},"2025-12-08",15.54,15.67,15.09,640100,{"date":1632,"open":1627,"high":1633,"low":1634,"close":1635,"change":112,"percent_change":489,"volume":1636,"transactions":9,"vwap":1635},"2025-12-05",15.87,15.381,15.43,580400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":919,"percent_change":1444,"volume":1643,"transactions":9,"vwap":1642},"2025-12-04",15.59,15.655,15.27,15.6,852800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":212,"volume":1651,"transactions":9,"vwap":1649},"2025-12-03",15.93,15.97,15.3,15.55,-0.38,1204600,{"date":1653,"open":1654,"high":26,"low":1655,"close":1646,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1646},"2025-12-02",15.4,15.21,0.52,3.37,2042000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1254,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-01",14.92,15.75,14.88,15.41,2.66,1319300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":73,"change":356,"percent_change":452,"volume":1672,"transactions":9,"vwap":73},"2025-11-28",15.04,15.16,14.94,306100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1300,"percent_change":1665,"volume":1679,"transactions":9,"vwap":1678},"2025-11-26",14.6,15.17,14.55,15.06,665300,{"date":1681,"open":1682,"high":1607,"low":1683,"close":1610,"change":629,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1610},"2025-11-25",14.622,14.42,1.88,535900,{"date":1687,"open":1535,"high":1688,"low":1528,"close":1578,"change":47,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1578},"2025-11-24",14.48,3.45,781200,{"date":1692,"open":1693,"high":1555,"low":1693,"close":1694,"change":920,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-21",13.37,13.92,4.66,833800,{"date":1698,"open":1519,"high":1562,"low":1432,"close":1699,"change":1700,"percent_change":572,"volume":1701,"transactions":9,"vwap":1699},"2025-11-20",13.3,-0.36,938600,{"date":1703,"open":1527,"high":1704,"low":1705,"close":1476,"change":337,"percent_change":1656,"volume":1706,"transactions":9,"vwap":1476},"2025-11-19",13.755,13.27,892300,{"date":1708,"open":1506,"high":1709,"low":1710,"close":1711,"change":319,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-18",13.914,13.42,13.59,-0.8,753800,{"date":1715,"open":1532,"high":1716,"low":1717,"close":1718,"change":1039,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-17",14.24,13.645,13.7,-2,702600,{"date":1722,"open":1528,"high":1556,"low":1528,"close":1588,"change":1014,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1588},"2025-11-14",-1.89,690300,{"date":1726,"open":1576,"high":1727,"low":1728,"close":1729,"change":452,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-13",14.64,14.08,14.25,-2.26,769600,{"date":1733,"open":1677,"high":1734,"low":1735,"close":1609,"change":1736,"percent_change":159,"volume":1737,"transactions":9,"vwap":1609},"2025-11-12",14.84,14.47,0.08,703900,{"date":1739,"open":1740,"high":1727,"low":1555,"close":1741,"change":702,"percent_change":1494,"volume":1742,"transactions":9,"vwap":1741},"2025-11-11",14.38,14.5,1136100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-10",13.67,14.41,13.241,14.35,0.71,5.21,1536000,{"date":1753,"open":1754,"high":1755,"low":1450,"close":1506,"change":1756,"percent_change":1534,"volume":1757,"transactions":9,"vwap":1506},"2025-11-07",13.5,14,1.66,1803100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1114,"percent_change":1536,"volume":1764,"transactions":9,"vwap":1763},"2025-11-06",11.99,12.235,11.85,11.98,839100,{"date":1766,"open":1760,"high":1767,"low":1768,"close":1354,"change":919,"percent_change":1032,"volume":1769,"transactions":9,"vwap":1354},"2025-11-05",12.18,11.955,523300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1760,"change":1543,"percent_change":452,"volume":1775,"transactions":9,"vwap":1760},"2025-11-04",11.84,12.225,11.72,660600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-03",11.67,12.05,11.53,12.03,0.36,3.08,648200,{"date":1786,"open":1787,"high":1788,"low":1243,"close":1778,"change":887,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1778},"2025-10-31",11.58,11.79,0.78,527800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1787,"change":1543,"percent_change":656,"volume":1796,"transactions":9,"vwap":1787},"2025-10-30",11.54,11.71,11.42,477900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1428,"percent_change":580,"volume":1803,"transactions":9,"vwap":1802},"2025-10-29",11.76,11.87,11.5,11.62,533300,{"date":1805,"open":565,"high":1806,"low":1807,"close":1762,"change":688,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1762},"2025-10-28",12.13,11.825,-1.82,439000,{"date":1811,"open":1812,"high":1380,"low":1772,"close":1813,"change":1413,"percent_change":1261,"volume":1814,"transactions":9,"vwap":1813},"2025-10-27",11.91,12.07,791000,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1413,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-24",11.7,11.915,11.82,2.16,339600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":189,"percent_change":589,"volume":1828,"transactions":9,"vwap":1827},"2025-10-23",11.3,11.6,11.28,11.57,366400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1348,"change":112,"percent_change":1549,"volume":1834,"transactions":9,"vwap":1348},"2025-10-22",11.51,11.64,11.15,447500,{"date":1836,"open":991,"high":1837,"low":1838,"close":1793,"change":1357,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1793},"2025-10-21",11.68,11.22,2.58,519000,{"date":1842,"open":1055,"high":1843,"low":1025,"close":991,"change":61,"percent_change":1844,"volume":1845,"transactions":9,"vwap":991},"2025-10-20",11.32,4.17,409200,{"date":1847,"open":1006,"high":1060,"low":1096,"close":1068,"change":21,"percent_change":928,"volume":1848,"transactions":9,"vwap":1068},"2025-10-17",464800,{"date":1850,"open":993,"high":1851,"low":1852,"close":1000,"change":817,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1000},"2025-10-16",11.02,10.694,-1.1,437700,{"date":1856,"open":1214,"high":1049,"low":1857,"close":986,"change":107,"percent_change":1858,"volume":1859,"transactions":9,"vwap":986},"2025-10-15",10.75,2.25,424000,{"date":1861,"open":969,"high":1857,"low":1180,"close":1090,"change":82,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1090},"2025-10-14",1.33,936000,{"date":1865,"open":1119,"high":1866,"low":1030,"close":1067,"change":89,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1067},"2025-10-13",10.542,2.14,527400,{"date":1870,"open":1110,"high":1025,"low":1871,"close":969,"change":1700,"percent_change":1872,"volume":1873,"transactions":9,"vwap":969},"2025-10-10",10.265,-3.38,404200,{"date":1875,"open":1102,"high":1008,"low":1082,"close":1090,"change":337,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1090},"2025-10-09",0.66,329600,{"date":1879,"open":1320,"high":1012,"low":1131,"close":1102,"change":747,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1102},"2025-10-08",1.15,445600,{"date":1883,"open":1055,"high":1224,"low":1884,"close":1029,"change":948,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1029},"2025-10-07",10.405,-4.47,528300,{"date":1888,"open":1049,"high":1231,"low":1214,"close":983,"change":1381,"percent_change":1889,"volume":1890,"transactions":9,"vwap":983},"2025-10-06",-0.73,386100,{"date":1892,"open":1893,"high":1239,"low":1893,"close":1894,"change":259,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-03",10.94,11.03,0.91,448200,{"date":1898,"open":1012,"high":1893,"low":1324,"close":1023,"change":588,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1023},"2025-10-02",1.49,403800,{"date":1902,"open":1081,"high":1903,"low":1081,"close":1000,"change":741,"percent_change":887,"volume":1904,"transactions":9,"vwap":1000},"2025-10-01",10.975,508100,{"date":1906,"open":1851,"high":1239,"low":1088,"close":1012,"change":516,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1012},"2025-09-30",-2.18,565100,{"date":1910,"open":1269,"high":1236,"low":1055,"close":1056,"change":987,"percent_change":443,"volume":1911,"transactions":9,"vwap":1056},"2025-09-29",440200,{"date":1913,"open":1914,"high":1851,"low":1208,"close":1001,"change":329,"percent_change":1414,"volume":1915,"transactions":9,"vwap":1001},"2025-09-26",10.86,395100,{"date":1917,"open":1151,"high":992,"low":1918,"close":1068,"change":356,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1068},"2025-09-25",10.68,-0.46,461400,{"date":1922,"open":1001,"high":978,"low":1012,"close":1214,"change":397,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1214},"2025-09-24",-0.64,456000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":998,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":998},"2025-09-23",11.35,11.46,10.905,-0.42,-3.7,529300,{"date":1934,"open":1851,"high":1935,"low":1056,"close":1936,"change":471,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-22",11.4,11.34,2.35,472600,{"date":1940,"open":1824,"high":1341,"low":1347,"close":1019,"change":426,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1019},"2025-09-19",-1.77,690500,{"date":1944,"open":1945,"high":1936,"low":1946,"close":1826,"change":1091,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1826},"2025-09-18",11.24,11.18,1.62,420200,{"date":1950,"open":1108,"high":1951,"low":1108,"close":1952,"change":848,"percent_change":1953,"volume":1769,"transactions":9,"vwap":1952},"2025-09-17",11.39,11.1,1.19,{"date":1955,"open":1024,"high":1269,"low":1956,"close":1224,"change":443,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1224},"2025-09-16",10.765,-0.81,417000,{"date":1960,"open":975,"high":1348,"low":1055,"close":1024,"change":96,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1024},"2025-09-15",4.83,855300,{"date":1964,"open":1090,"high":1965,"low":1067,"close":1132,"change":299,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1132},"2025-09-12",10.734,-1.4,451700,{"date":1969,"open":1131,"high":1068,"low":1131,"close":1151,"change":289,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1151},"2025-09-11",3.18,492300,{"date":1973,"open":992,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-10",10.945,10.315,10.37,-0.48,-4.42,623300,{"date":1981,"open":1246,"high":1982,"low":1006,"close":1214,"change":656,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1214},"2025-09-09",11.215,-3.04,736300,{"date":1986,"open":1857,"high":978,"low":1918,"close":1987,"change":96,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-08",11.19,4.78,1014400,{"date":1991,"open":1976,"high":1006,"low":1976,"close":1918,"change":1300,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1918},"2025-09-05",3.79,730500,{"date":1995,"open":459,"high":969,"low":505,"close":969,"change":82,"percent_change":1996,"volume":1997,"transactions":9,"vwap":969},"2025-09-04",1.38,376000,{"date":1999,"open":1167,"high":394,"low":1156,"close":1295,"change":319,"percent_change":1451,"volume":2000,"transactions":9,"vwap":1295},"2025-09-03",389200,{"date":2002,"open":487,"high":1038,"low":478,"close":1167,"change":1381,"percent_change":664,"volume":1550,"transactions":9,"vwap":1167},"2025-09-02",{"date":2004,"open":1125,"high":1320,"low":1138,"close":1038,"change":817,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1038},"2025-08-29",-1.15,293400,{"date":2008,"open":1320,"high":1102,"low":1119,"close":1029,"change":987,"percent_change":415,"volume":2009,"transactions":9,"vwap":1029},"2025-08-28",338100,{"date":2011,"open":969,"high":2012,"low":1871,"close":1098,"change":329,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1098},"2025-08-27",10.495,2.05,285900,{"date":2016,"open":1146,"high":1119,"low":1138,"close":1167,"change":1114,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1167},"2025-08-26",-0.58,284000,{"date":2020,"open":1127,"high":1125,"low":969,"close":1146,"change":415,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1146},"2025-08-25",-0.96,308300,{"date":2024,"open":393,"high":1125,"low":2025,"close":1260,"change":1254,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1260},"2025-08-22",10.065,3.99,568400,{"date":2029,"open":2030,"high":1140,"low":2031,"close":433,"change":231,"percent_change":189,"volume":2032,"transactions":9,"vwap":433},"2025-08-21",9.99,9.965,266500,{"date":2034,"open":468,"high":1161,"low":395,"close":534,"change":231,"percent_change":189,"volume":2035,"transactions":9,"vwap":534},"2025-08-20",523200,{"date":2037,"open":1089,"high":1209,"low":441,"close":406,"change":426,"percent_change":2038,"volume":2039,"transactions":9,"vwap":406},"2025-08-19",-1.96,385900,{"date":2041,"open":478,"high":1138,"low":2042,"close":469,"change":259,"percent_change":2043,"volume":2044,"transactions":9,"vwap":469},"2025-08-18",10.0030003,0.99,387900,{"date":2046,"open":1139,"high":1131,"low":488,"close":1140,"change":1219,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1140},"2025-08-15",-2.51,568700,{"date":2050,"open":1139,"high":2051,"low":2052,"close":1038,"change":1114,"percent_change":2017,"volume":1796,"transactions":9,"vwap":1038},"2025-08-14",10.395,10.035,{"date":2054,"open":513,"high":1131,"low":513,"close":1127,"change":769,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1127},"2025-08-13",5.8,697000,{"date":2058,"open":363,"high":406,"low":363,"close":2059,"change":1782,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-12",9.83,3.8,915200,{"date":2063,"open":2064,"high":543,"low":597,"close":336,"change":1357,"percent_change":2065,"volume":2066,"transactions":9,"vwap":336},"2025-08-11",9.22,3.16,1241800,{"date":2068,"open":276,"high":365,"low":238,"close":595,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":595},"2025-08-08",-1.9,-17.15,2328000,{"date":2073,"open":978,"high":1824,"low":993,"close":1019,"change":741,"percent_change":887,"volume":2074,"transactions":9,"vwap":1019},"2025-08-07",612500,{"date":2076,"open":1060,"high":1238,"low":2077,"close":1269,"change":337,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1269},"2025-08-06",10.865,0.64,357600,{"date":2081,"open":1230,"high":1056,"low":1857,"close":1056,"change":200,"percent_change":159,"volume":2082,"transactions":9,"vwap":1056},"2025-08-05",392400,{"date":2084,"open":1037,"high":2085,"low":1076,"close":1893,"change":1254,"percent_change":2060,"volume":2086,"transactions":9,"vwap":1893},"2025-08-04",10.995,383600,{"date":2088,"open":1260,"high":2089,"low":2090,"close":1109,"change":356,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1109},"2025-08-01",10.545,10.213,-0.47,699100,{"date":2094,"open":1090,"high":1214,"low":1007,"close":1065,"change":758,"percent_change":481,"volume":2095,"transactions":9,"vwap":1065},"2025-07-31",429600,{"date":2097,"open":1037,"high":1914,"low":1007,"close":2098,"change":346,"percent_change":1215,"volume":2099,"transactions":9,"vwap":2098},"2025-07-30",10.73,362800,{"date":2101,"open":1224,"high":1224,"low":2102,"close":1096,"change":1247,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1096},"2025-07-29",10.61,-2.84,248000,{"date":2106,"open":1060,"high":2107,"low":2108,"close":1023,"change":386,"percent_change":1014,"volume":2109,"transactions":9,"vwap":1023},"2025-07-28",11.117,10.825,382200,{"date":2111,"open":1055,"high":1049,"low":1857,"close":1108,"change":337,"percent_change":2078,"volume":2112,"transactions":9,"vwap":1108},"2025-07-25",352400,{"date":2114,"open":998,"high":1060,"low":2115,"close":986,"change":1381,"percent_change":1889,"volume":2116,"transactions":9,"vwap":986},"2025-07-24",10.775,491900,{"date":2118,"open":1088,"high":2119,"low":1098,"close":1224,"change":620,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1224},"2025-07-23",11.025,2.91,448100,{"date":2123,"open":1075,"high":2124,"low":1131,"close":1037,"change":1413,"percent_change":1358,"volume":2125,"transactions":9,"vwap":1037},"2025-07-22",10.755,477200,{"date":2127,"open":1141,"high":1067,"low":2128,"close":1119,"change":848,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1119},"2025-07-21",10.345,1.26,326500,{"date":2132,"open":1076,"high":1076,"low":2133,"close":1089,"change":415,"percent_change":2021,"volume":2134,"transactions":9,"vwap":1089},"2025-07-18",10.225,321400,{"date":2136,"open":1119,"high":1320,"low":1975,"close":1141,"change":386,"percent_change":1134,"volume":2137,"transactions":9,"vwap":1141},"2025-07-17",502600,{"date":2139,"open":1082,"high":2140,"low":487,"close":1119,"change":21,"percent_change":1357,"volume":2141,"transactions":9,"vwap":1119},"2025-07-16",10.615,606900,{"date":2143,"open":1037,"high":1037,"low":1030,"close":1141,"change":1428,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1141},"2025-07-15",-2.17,364200,{"date":2147,"open":1125,"high":1110,"low":1119,"close":2102,"change":231,"percent_change":935,"volume":2148,"transactions":9,"vwap":2102},"2025-07-14",492400,{"date":2150,"open":976,"high":2151,"low":2152,"close":1065,"change":398,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1065},"2025-07-11",11.255,10.57,-6.2,527900,{"date":2156,"open":2157,"high":1341,"low":2158,"close":1340,"change":443,"percent_change":1595,"volume":2159,"transactions":9,"vwap":1340},"2025-07-10",11.36,11.23,397500,{"date":2161,"open":1936,"high":2162,"low":1259,"close":2163,"change":259,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-09",11.49,11.38,0.89,239200,{"date":2167,"open":1833,"high":1824,"low":1236,"close":1826,"change":935,"percent_change":498,"volume":2168,"transactions":9,"vwap":1826},"2025-07-08",290500,{"date":2170,"open":1843,"high":1936,"low":1269,"close":2171,"change":1428,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-07",11.09,-2.03,232100,{"date":2175,"open":1928,"high":2176,"low":1826,"close":1843,"change":386,"percent_change":1219,"volume":2177,"transactions":9,"vwap":1843},"2025-07-03",11.505,212300,{"date":2179,"open":1833,"high":2163,"low":2180,"close":1927,"change":189,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1927},"2025-07-02",11.105,1.79,432900,{"date":2184,"open":983,"high":2185,"low":1914,"close":1833,"change":1091,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1833},"2025-07-01",11.295,1.64,308800,{"date":2189,"open":1056,"high":1945,"low":2190,"close":1224,"change":152,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1224},"2025-06-30",10.82,0.37,415800,{"date":2194,"open":1851,"high":2171,"low":2195,"close":1023,"change":425,"percent_change":579,"volume":2196,"transactions":9,"vwap":1023},"2025-06-27",10.745,1262800,{"date":2198,"open":1023,"high":1347,"low":1208,"close":983,"change":1736,"percent_change":88,"volume":2199,"transactions":9,"vwap":983},"2025-06-26",349800,{"date":2201,"open":2202,"high":2202,"low":1914,"close":1073,"change":516,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1073},"2025-06-25",11.14,-2.16,417200,{"date":2206,"open":1056,"high":1236,"low":2207,"close":2208,"change":1413,"percent_change":2209,"volume":1537,"transactions":9,"vwap":2208},"2025-06-24",10.747,11.11,2.3,{"date":2211,"open":1110,"high":986,"low":2212,"close":1914,"change":588,"percent_change":862,"volume":2213,"transactions":9,"vwap":1914},"2025-06-23",10.451,423400,{"date":2215,"open":1013,"high":1013,"low":1324,"close":1151,"change":606,"percent_change":606,"volume":2216,"transactions":9,"vwap":1151},"2025-06-20",405400,{"date":2218,"open":1008,"high":1073,"low":1037,"close":1151,"change":319,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1151},"2025-06-18",-1.02,264200,{"date":2222,"open":2190,"high":2223,"low":1012,"close":1013,"change":415,"percent_change":444,"volume":2224,"transactions":9,"vwap":1013},"2025-06-17",10.991,268700,{"date":2226,"open":1894,"high":2227,"low":1857,"close":1055,"change":356,"percent_change":1919,"volume":2228,"transactions":9,"vwap":1055},"2025-06-16",11.065,420100,{"date":2230,"open":1076,"high":1936,"low":1029,"close":1108,"change":89,"percent_change":2013,"volume":2231,"transactions":9,"vwap":1108},"2025-06-13",744200,{"date":2233,"open":1914,"high":1031,"low":1918,"close":1006,"change":579,"percent_change":807,"volume":2234,"transactions":9,"vwap":1006},"2025-06-12",282300,{"date":2236,"open":991,"high":2237,"low":993,"close":998,"change":1014,"percent_change":1220,"volume":2238,"transactions":9,"vwap":998},"2025-06-11",11.305,364100,{"date":2240,"open":1833,"high":2158,"low":1055,"close":1987,"change":887,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1987},"2025-06-10",0.81,390100,{"date":2244,"open":991,"high":991,"low":1230,"close":1952,"change":356,"percent_change":1051,"volume":2245,"transactions":9,"vwap":1952},"2025-06-09",537700,{"date":2247,"open":993,"high":1246,"low":1914,"close":1833,"change":1357,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1833},"2025-06-06",2.67,412700,{"date":2251,"open":992,"high":2252,"low":2253,"close":1914,"change":337,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1914},"2025-06-05",10.985,10.735,0.65,378600,{"date":2257,"open":1208,"high":2258,"low":2259,"close":1025,"change":987,"percent_change":443,"volume":2249,"transactions":9,"vwap":1025},"2025-06-04",10.855,10.695,{"date":2261,"open":1109,"high":1068,"low":1260,"close":1068,"change":928,"percent_change":1665,"volume":2262,"transactions":9,"vwap":1068},"2025-06-03",475900,{"date":2264,"open":1082,"high":2265,"low":1133,"close":1320,"change":425,"percent_change":366,"volume":2266,"transactions":9,"vwap":1320},"2025-06-02",10.6,368300,{"date":2268,"open":1006,"high":1006,"low":1029,"close":1109,"change":211,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1109},"2025-05-30",-1.95,359200,{"date":2272,"open":1025,"high":1013,"low":1110,"close":1857,"change":231,"percent_change":935,"volume":2273,"transactions":9,"vwap":1857},"2025-05-29",254700,{"date":2275,"open":1857,"high":2190,"low":2102,"close":2098,"change":425,"percent_change":366,"volume":2276,"transactions":9,"vwap":2098},"2025-05-28",299900,{"date":2278,"open":992,"high":975,"low":2265,"close":1857,"change":232,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1857},"2025-05-27",2.19,358400,{"date":2282,"open":1119,"high":2102,"low":1119,"close":1320,"change":366,"percent_change":1941,"volume":2283,"transactions":9,"vwap":1320},"2025-05-23",243300,{"date":2285,"open":1098,"high":1914,"low":1098,"close":2286,"change":89,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-22",10.71,2.1,281900,{"date":2290,"open":1068,"high":1073,"low":1075,"close":1076,"change":1536,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1076},"2025-05-21",-4.55,342800,{"date":2294,"open":976,"high":991,"low":1224,"close":1230,"change":1014,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1230},"2025-05-20",-2.4,315800,{"date":2298,"open":2208,"high":2299,"low":1056,"close":1268,"change":1114,"percent_change":357,"volume":2300,"transactions":9,"vwap":1268},"2025-05-19",11.315,296700,{"date":2302,"open":1936,"high":1243,"low":1050,"close":1843,"change":987,"percent_change":443,"volume":2303,"transactions":9,"vwap":1843},"2025-05-16",312300,{"date":2305,"open":1793,"high":1237,"low":1050,"close":1239,"change":2306,"percent_change":2203,"volume":2307,"transactions":9,"vwap":1239},"2025-05-15",-0.25,272100,{"date":2309,"open":1793,"high":2310,"low":1936,"close":1787,"change":386,"percent_change":1219,"volume":2311,"transactions":9,"vwap":1787},"2025-05-14",11.74,479400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1244,"change":516,"percent_change":2172,"volume":2137,"transactions":9,"vwap":1244},"2025-05-13",11.75,11.905,11.575,{"date":2318,"open":2319,"high":2320,"low":1341,"close":1762,"change":1275,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1762},"2025-05-12",11.59,11.86,6.85,651100,{"date":2324,"open":1049,"high":1843,"low":1893,"close":2171,"change":606,"percent_change":606,"volume":2325,"transactions":9,"vwap":2171},"2025-05-09",873200,{"date":2327,"open":1056,"high":2328,"low":1013,"close":2171,"change":1091,"percent_change":2329,"volume":1297,"transactions":9,"vwap":2171},"2025-05-08",11.185,1.65,{"date":2331,"open":2265,"high":1935,"low":496,"close":1055,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1055},"2025-05-07",2.45,28.96,1898000,{"date":2336,"open":787,"high":2337,"low":785,"close":2338,"change":425,"percent_change":516,"volume":2339,"transactions":9,"vwap":2338},"2025-05-06",8.68,8.46,622500,{"date":2341,"open":563,"high":2342,"low":2343,"close":832,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":832},"2025-05-05",8.98,8.475,-0.6,-6.61,563700,{"date":2348,"open":295,"high":308,"low":578,"close":288,"change":919,"percent_change":159,"volume":2349,"transactions":9,"vwap":288},"2025-05-02",317800,{"date":2351,"open":571,"high":646,"low":2352,"close":586,"change":337,"percent_change":1789,"volume":2353,"transactions":9,"vwap":586},"2025-05-01",8.955,311800,{"date":2355,"open":17,"high":571,"low":2356,"close":2357,"change":480,"percent_change":970,"volume":2358,"transactions":9,"vwap":2357},"2025-04-30",8.69,8.96,468600,{"date":2360,"open":578,"high":709,"low":2361,"close":768,"change":987,"percent_change":319,"volume":2362,"transactions":9,"vwap":768},"2025-04-29",8.99,287600,{"date":2364,"open":275,"high":354,"low":2357,"close":597,"change":386,"percent_change":452,"volume":2365,"transactions":9,"vwap":597},"2025-04-28",326300,{"date":2367,"open":303,"high":275,"low":2361,"close":295,"change":919,"percent_change":159,"volume":2368,"transactions":9,"vwap":295},"2025-04-25",232900,{"date":181,"open":2370,"high":672,"low":2370,"close":288,"change":1357,"percent_change":2371,"volume":2372,"transactions":9,"vwap":288},8.79,3.3,274600]