[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVCM":3,"homepage-market-summary":29,"stock-historical-EVCM":171},{"ticker":4,"date":5,"profile":6,"quote":14},"EVCM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"EverCommerce Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","EverCommerce Inc provides tailored Software-as-a-Service solutions for service-based small- and medium-sized businesses (SMBs) in-home services, health services, and fitness & wellness. The Company served more than 745,000 customers across three core verticals: EverPro for Home Services; EverHealth for Health Services; and EverWell for Wellness Services. Revenue is mostly generated from the United States. Operating in a single segment, their vertically-tailored SaaS offerings cater to SMBs' specialized demands, enabling them to automate processes, generate business, and enhance customer loyalty.","1,800","Denver, CO",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.89,8.75,10.07,8.66,1.23,14.2,277084.111898,4436,9.5614,23.41,5.87,205467.51129759895,22.9,1319,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},14.41,6.21,193833,70749047.401533,1.44,"2025-04-21",[183,184,194,204,214,224,234,243,253,264,275,285,293,303,313,323,332,343,354,364,371,380,389,399,408,418,428,438,448,458,469,479,490,500,510,519,527,537,547,556,567,578,588,599,609,620,629,636,644,654,665,675,685,693,699,707,715,722,729,734,742,748,754,760,767,772,779,787,794,802,808,815,822,830,837,844,852,857,864,869,873,878,885,891,896,902,906,911,919,926,933,939,945,952,958,963,968,974,980,985,991,996,1001,1006,1013,1021,1027,1033,1040,1048,1054,1061,1067,1072,1080,1085,1091,1095,1100,1106,1114,1120,1127,1131,1137,1142,1148,1154,1161,1168,1174,1178,1185,1189,1194,1199,1204,1211,1215,1221,1227,1234,1240,1246,1251,1256,1263,1271,1275,1281,1288,1294,1300,1304,1311,1319,1323,1326,1329,1334,1340,1346,1349,1354,1359,1364,1367,1373,1377,1381,1384,1389,1394,1401,1409,1415,1420,1425,1432,1436,1440,1442,1447,1452,1457,1462,1467,1472,1476,1480,1484,1488,1492,1496,1501,1504,1510,1516,1523,1529,1535,1540,1545,1551,1558,1563,1569,1574,1583,1588,1593,1600,1605,1610,1616,1620,1628,1634,1639,1644,1648,1654,1658,1663,1669,1676,1682,1687,1690,1694,1698,1702,1706,1710,1715,1719,1723,1726,1731,1736,1742,1746,1750,1755,1760,1766,1770,1775,1780,1785,1789,1795,1799,1804,1808,1810,1816,1819,1825,1831,1836,1841,1846,1850,1854,1857,1861,1866,1868,1872,1877,1882,1887,1890,1895,1899,1903,1906,1910,1915,1918,1924,1928,1933,1936,1941,1945,1948,1952,1958,1962,1966,1970,1974,1978,1984,1989,1993,1996,2000,2004,2009,2014,2018,2021,2025,2028,2032,2037,2042,2045,2049,2052,2056,2059,2064,2067,2071,2076,2080,2085,2090,2095,2100,2104,2108,2112,2117,2121,2125,2128,2132,2136,2139,2142,2146,2150,2154,2157,2160,2164,2169,2173,2175,2178,2183,2188,2191,2195,2199,2203,2207,2211,2215,2218,2221,2225,2230,2232,2236,2241,2245,2249,2251,2255],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",8.13,8.81,8.06,0.65,8.11,168831.293457,3099,8.4575,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":52,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",8.07,8.1948,7.83,8.01,0.5,106630.517865,1541,7.98,{"date":205,"open":206,"high":190,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",8.08,7.4601,7.97,-0.11,-1.36,130115.678872,2528,7.968,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",8.39,8.49,8.02,-0.24,-2.88,117803.817681,2781,8.1552,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",8.3,8.46,8.17,8.32,0,153035.36329,3010,8.2999,{"date":235,"open":196,"high":236,"low":237,"close":229,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",8.48,7.985,0.26,3.23,162293.593456,3050,8.2152,{"date":244,"open":245,"high":246,"low":247,"close":188,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",8.29,8.31,7.57,-0.19,-2.3,174733.213869,4021,7.8922,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",7.76,8.395,7.63,8.25,0.48,6.18,186556.208163,3122,8.1142,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",7.71,7.99,7.5384,7.77,0.09,1.17,290494.569222,1732,7.7587,{"date":276,"open":277,"high":218,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",7.95,7.55,7.68,-0.27,-3.4,176628.099461,3620,7.6815,{"date":286,"open":277,"high":218,"low":287,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",7.8,0.07,0.89,161057.793241,2806,7.9396,{"date":294,"open":295,"high":199,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",7.45,7.3,7.88,0.32,4.23,197505.327855,3279,7.7757,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",6.56,7.69,7.56,1.25,19.81,413157.290619,5493,7.3205,{"date":314,"open":315,"high":316,"low":177,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",6.53,6.6,6.31,-0.22,-3.37,180663.304726,2714,6.35,{"date":324,"open":325,"high":326,"low":327,"close":315,"change":328,"percent_change":281,"volume":329,"transactions":330,"vwap":331},"2026-09-10",6.72,6.9,6.46,-0.23,134725.928814,2449,6.6385,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",7.15,7.17,6.625,6.76,-0.42,-5.85,181147.123584,2902,6.8203,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",7.91,7.92,6.935,7.18,-0.74,-9.34,253243.227472,3696,7.2081,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",7.93,8.035,7.66,-0.01,-0.13,162412.06385,2169,7.905,{"date":365,"open":218,"high":366,"low":367,"close":356,"change":230,"percent_change":230,"volume":368,"transactions":369,"vwap":370},"2026-09-03",8.165,7.8402,105845.342021,2370,7.972,{"date":372,"open":206,"high":373,"low":374,"close":356,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",8.095,7.74,-0.14,-1.73,182253.858326,2912,7.9508,{"date":381,"open":382,"high":383,"low":356,"close":196,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",8.77,8.79,-0.8,-9.02,221127.218693,3026,8.291,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":120,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",9.2,9.23,8.8,8.87,-3.59,123687.494989,1637,8.9177,{"date":400,"open":401,"high":402,"low":403,"close":391,"change":375,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",9.3,9.395,9.13,-1.5,110814.339955,1523,9.2222,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":298,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",9.12,9.36,8.9955,9.34,3.55,87095.761072,1606,9.2589,{"date":419,"open":420,"high":401,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",8.9,8.73,9.02,0.06,0.67,120662.804728,1876,8.9851,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",9.63,8.85,8.96,-0.59,-6.18,191485.916279,2323,9.0812,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":149,"volume":445,"transactions":446,"vwap":447},"2026-08-24",9.6,9.71,9.44,9.55,-0.09,82110.64269,1247,9.5677,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",9.79,9.39,9.64,-0.04,-0.41,79570.286905,1209,9.6542,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",10,10.02,9.605,9.68,-0.43,-4.25,115450.330547,1728,9.8248,{"date":470,"open":471,"high":472,"low":460,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",10.08,10.38,10.11,0.13,1.3,151963.948893,2662,10.2039,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",10.15,10.2275,9.85,9.98,-0.18,-1.77,112528.228985,2190,10.0265,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":115,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",10.09,10.28,10.04,10.16,-0.29,124812.229714,1823,10.1853,{"date":501,"open":473,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",10.23,9.915,10.19,0.08,0.79,143051.863199,2046,10.068,{"date":511,"open":460,"high":512,"low":513,"close":473,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",10.17,9.81,0.14,1.4,120911.617436,1868,10.015,{"date":520,"open":521,"high":522,"low":452,"close":523,"change":71,"percent_change":200,"volume":524,"transactions":525,"vwap":526},"2026-08-12",10.03,10.14,9.97,150756.16491,1757,9.9008,{"date":528,"open":17,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",10.205,9.66,9.92,-0.305,-2.98,188083.718692,2209,9.9344,{"date":538,"open":539,"high":540,"low":473,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",10.75,11.13,10.225,-0.695,-6.36,287981.486929,2872,10.4618,{"date":548,"open":539,"high":549,"low":550,"close":551,"change":45,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",11.05,10.21,10.92,2.92,127567.361543,1734,10.7397,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",10.69,11.395,9.9868,10.61,-1.24,-10.46,181788.001751,2274,10.6124,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",11.93,12.11,11.68,11.85,-0.12,-1,105963.438932,1816,11.8797,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":359,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",12,12.145,11.53,11.97,-0.08,161109.665722,2339,11.9327,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",12.38,12.66,11.87,11.98,-0.36,-2.92,144570.317724,1829,12.2273,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",11.99,12.34,11.84,0.2,1.65,111556.31207,1582,12.1443,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",12.07,12.24,11.705,12.14,0.02,0.17,92966.605575,1272,12.0457,{"date":621,"open":583,"high":622,"low":623,"close":624,"change":625,"percent_change":173,"volume":626,"transactions":627,"vwap":628},"2026-07-29",12.2,11.8,12.12,0.12,129635.039762,1499,12.0584,{"date":630,"open":601,"high":631,"low":572,"close":580,"change":156,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",12.25,1.52,118017.425333,1427,12.0922,{"date":637,"open":638,"high":580,"low":638,"close":639,"change":238,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",11.42,11.82,2.25,111554.566238,1938,11.8299,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":200,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",11.25,11.9,11.09,11.56,4.52,138017.404566,1956,11.4311,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",11.21,11.455,11.01,11.06,-0.4,-3.49,111847.405766,1663,11.1642,{"date":666,"open":64,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",11.535,10.885,11.46,0.16,1.42,165801.211637,2530,11.2718,{"date":676,"open":677,"high":678,"low":679,"close":64,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",11.76,11.79,11.14,-0.52,-4.4,139862.588939,2047,11.3233,{"date":686,"open":593,"high":687,"low":688,"close":639,"change":318,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",12.22,11.689,-1.83,184378.273617,2731,11.8892,{"date":694,"open":695,"high":581,"low":696,"close":697,"change":156,"percent_change":632,"volume":698,"transactions":9,"vwap":697},"2026-07-17",11.7,11.45,12.04,140500,{"date":700,"open":701,"high":602,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",11.6,11.44,11.86,0.29,2.51,303000,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",11,12.1,11.57,0.59,5.37,564700,{"date":716,"open":717,"high":709,"low":718,"close":719,"change":670,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-14",10.62,10.385,10.98,1.48,267200,{"date":723,"open":550,"high":724,"low":725,"close":726,"change":189,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-13",10.93,9.962,10.82,6.39,212200,{"date":730,"open":731,"high":732,"low":460,"close":512,"change":115,"percent_change":496,"volume":733,"transactions":9,"vwap":512},"2026-07-10",10.3,10.36,136300,{"date":735,"open":531,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",10.25,9.67,10.2,0.23,2.31,89500,{"date":743,"open":460,"high":461,"low":744,"close":523,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":523},"2026-07-08",9.77,-0.1,-0.99,141500,{"date":749,"open":502,"high":502,"low":750,"close":17,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":17},"2026-07-07",9.965,-0.07,-0.69,146400,{"date":755,"open":15,"high":756,"low":757,"close":522,"change":670,"percent_change":758,"volume":759,"transactions":9,"vwap":522},"2026-07-06",10.26,9.87,1.6,171400,{"date":761,"open":762,"high":763,"low":531,"close":484,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":484},"2026-07-02",10.45,10.705,-0.67,-6.29,214200,{"date":768,"open":460,"high":709,"low":460,"close":769,"change":712,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",10.65,5.86,188800,{"date":773,"open":737,"high":481,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",9.54,10.06,0.37,3.82,173800,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",9.45,9.82,9.69,0.38,4.08,147500,{"date":788,"open":789,"high":774,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",8.63,9.31,0.57,6.52,359100,{"date":795,"open":383,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",8.925,8.6,8.74,-0.06,-0.68,142900,{"date":803,"open":804,"high":805,"low":797,"close":393,"change":806,"percent_change":328,"volume":807,"transactions":9,"vwap":393},"2026-06-24",8.86,9.05,-0.02,197000,{"date":809,"open":798,"high":810,"low":811,"close":812,"change":105,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-23",9.06,8.69,8.82,1.26,182600,{"date":816,"open":431,"high":817,"low":818,"close":819,"change":219,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-22",9.125,8.61,8.71,-2.68,209400,{"date":823,"open":187,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",9.03,8.545,8.95,0.21,2.4,148800,{"date":831,"open":832,"high":833,"low":834,"close":798,"change":280,"percent_change":835,"volume":836,"transactions":9,"vwap":798},"2026-06-17",9,9.04,8.615,-3,121500,{"date":838,"open":810,"high":839,"low":840,"close":841,"change":360,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-16",9.29,8.76,9.01,-1.42,139400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":105,"volume":851,"transactions":9,"vwap":849},"2026-06-15",9.25,9.5,8.7,9.14,0.01,138500,{"date":853,"open":854,"high":440,"low":422,"close":403,"change":280,"percent_change":855,"volume":856,"transactions":9,"vwap":403},"2026-06-12",9.35,-2.87,148200,{"date":858,"open":403,"high":859,"low":860,"close":861,"change":862,"percent_change":828,"volume":863,"transactions":9,"vwap":861},"2026-06-11",9.52,9.07,9.4,0.22,131400,{"date":865,"open":422,"high":861,"low":826,"close":866,"change":156,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-10",9.18,2,110400,{"date":870,"open":833,"high":861,"low":187,"close":832,"change":799,"percent_change":871,"volume":872,"transactions":9,"vwap":832},"2026-06-09",-0.66,182800,{"date":874,"open":875,"high":442,"low":832,"close":810,"change":375,"percent_change":876,"volume":877,"transactions":9,"vwap":810},"2026-06-08",9.21,-1.52,176000,{"date":879,"open":859,"high":880,"low":881,"close":391,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":391},"2026-06-05",9.75,9.15,-0.31,-3.26,166900,{"date":886,"open":887,"high":513,"low":781,"close":888,"change":505,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-04",9.59,9.51,0.85,100000,{"date":892,"open":756,"high":756,"low":401,"close":893,"change":384,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-03",9.43,-7.82,189200,{"date":897,"open":898,"high":898,"low":502,"close":502,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":502},"2026-06-02",11.11,-1.02,-9.07,146800,{"date":903,"open":904,"high":711,"low":709,"close":646,"change":230,"percent_change":230,"volume":905,"transactions":9,"vwap":646},"2026-06-01",11.4,237500,{"date":907,"open":908,"high":909,"low":908,"close":646,"change":670,"percent_change":180,"volume":910,"transactions":9,"vwap":646},"2026-05-29",11.03,11.55,141100,{"date":912,"open":913,"high":914,"low":915,"close":648,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":648},"2026-05-28",10.66,11.22,10.63,0.51,4.82,122900,{"date":920,"open":762,"high":921,"low":922,"close":923,"change":71,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-27",10.71,10.398,10.58,0.47,75200,{"date":927,"open":928,"high":929,"low":930,"close":58,"change":931,"percent_change":404,"volume":932,"transactions":9,"vwap":58},"2026-05-26",10.48,10.895,10.31,-0.16,126500,{"date":934,"open":762,"high":935,"low":762,"close":558,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":558},"2026-05-22",10.85,0.24,2.3,81900,{"date":940,"open":756,"high":941,"low":461,"close":762,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":762},"2026-05-21",10.72,0.1,0.97,82200,{"date":946,"open":492,"high":947,"low":948,"close":949,"change":950,"percent_change":78,"volume":951,"transactions":9,"vwap":949},"2026-05-20",10.46,9.865,10.35,0.25,101900,{"date":953,"open":504,"high":954,"low":955,"close":956,"change":230,"percent_change":230,"volume":957,"transactions":9,"vwap":956},"2026-05-19",10.55,10.01,10.1,87800,{"date":959,"open":847,"high":960,"low":847,"close":956,"change":144,"percent_change":961,"volume":962,"transactions":9,"vwap":956},"2026-05-18",10.106,6.43,111200,{"date":964,"open":443,"high":965,"low":966,"close":966,"change":453,"percent_change":338,"volume":967,"transactions":9,"vwap":966},"2026-05-15",9.985,9.49,125400,{"date":969,"open":443,"high":521,"low":847,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",9.53,-0.17,-1.75,120900,{"date":975,"open":492,"high":976,"low":413,"close":977,"change":454,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-13",10.43,9.7,-4.06,128300,{"date":981,"open":709,"high":709,"low":492,"close":473,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":473},"2026-05-12",-0.89,-8.09,120000,{"date":986,"open":580,"high":987,"low":719,"close":709,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":709},"2026-05-11",12.33,-0.97,-8.1,142800,{"date":992,"open":993,"high":583,"low":993,"close":583,"change":156,"percent_change":994,"volume":995,"transactions":9,"vwap":583},"2026-05-08",10.24,1.53,98200,{"date":997,"open":549,"high":592,"low":549,"close":678,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":678},"2026-05-07",0.76,6.89,84700,{"date":1002,"open":1003,"high":1004,"low":58,"close":908,"change":850,"percent_change":270,"volume":1005,"transactions":9,"vwap":908},"2026-05-06",11.02,11.1,119400,{"date":1007,"open":1008,"high":571,"low":1009,"close":1003,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1003},"2026-05-05",11.64,10.95,-0.62,-5.33,136900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1008,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1008},"2026-05-04",12.08,12.32,11.5,-0.47,-3.88,107500,{"date":1022,"open":695,"high":1023,"low":1017,"close":570,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":570},"2026-05-01",12.3,0.56,4.85,186900,{"date":1028,"open":1029,"high":1030,"low":914,"close":909,"change":1031,"percent_change":464,"volume":1032,"transactions":9,"vwap":909},"2026-04-30",11.63,11.65,-0.05,87100,{"date":1034,"open":572,"high":1035,"low":1036,"close":701,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":701},"2026-04-29",12.234,11.27,-0.39,-3.25,98400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":601,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":601},"2026-04-28",11.72,12.06,11.575,0.3,2.57,64900,{"date":1049,"open":695,"high":1050,"low":701,"close":1051,"change":799,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-27",11.95,11.69,-0.51,52400,{"date":1055,"open":1056,"high":603,"low":1004,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-24",11.28,11.75,0.39,3.43,82000,{"date":1062,"open":703,"high":647,"low":1063,"close":1064,"change":1065,"percent_change":1011,"volume":1066,"transactions":9,"vwap":1064},"2026-04-23",11.165,11.36,-0.64,111900,{"date":1068,"open":697,"high":1069,"low":1070,"close":580,"change":359,"percent_change":584,"volume":1071,"transactions":9,"vwap":580},"2026-04-22",12.49,11.92,66400,{"date":1073,"open":1074,"high":1075,"low":1050,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-21",12.43,12.5,12.01,-0.32,-2.6,98700,{"date":1081,"open":570,"high":1082,"low":710,"close":987,"change":625,"percent_change":1083,"volume":1084,"transactions":9,"vwap":987},"2026-04-20",12.385,0.98,73000,{"date":1086,"open":622,"high":631,"low":1087,"close":1088,"change":739,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-17",11.96,12.21,1.92,80000,{"date":1092,"open":1042,"high":1093,"low":1042,"close":593,"change":806,"percent_change":971,"volume":1094,"transactions":9,"vwap":593},"2026-04-16",12.18,141000,{"date":1096,"open":1097,"high":1098,"low":695,"close":580,"change":270,"percent_change":998,"volume":1099,"transactions":9,"vwap":580},"2026-04-15",11.91,12.15,71600,{"date":1101,"open":701,"high":1102,"low":1103,"close":1097,"change":45,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1097},"2026-04-14",12.015,11.275,2.67,142700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":701,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":701},"2026-04-13",10.88,11.62,10.83,0.68,6.23,101100,{"date":1115,"open":1116,"high":1017,"low":558,"close":551,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":551},"2026-04-10",11.38,-0.49,-4.29,120300,{"date":1121,"open":1122,"high":696,"low":1123,"close":1124,"change":1031,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-09",11.39,11.08,11.41,-0.44,119500,{"date":1128,"open":603,"high":603,"low":646,"close":669,"change":942,"percent_change":1129,"volume":1130,"transactions":9,"vwap":669},"2026-04-08",0.88,145400,{"date":1132,"open":569,"high":593,"low":1133,"close":1064,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1064},"2026-04-07",11.138,-0.75,-6.19,126700,{"date":1138,"open":701,"high":1098,"low":909,"close":570,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":570},"2026-04-06",0.4,3.42,90300,{"date":1143,"open":646,"high":1144,"low":1145,"close":1146,"change":37,"percent_change":605,"volume":1147,"transactions":9,"vwap":1146},"2026-04-02",11.73,11.07,11.71,131100,{"date":1149,"open":1150,"high":695,"low":1151,"close":1152,"change":270,"percent_change":506,"volume":1153,"transactions":9,"vwap":1152},"2026-04-01",11.49,11.12,11.52,144100,{"date":1155,"open":1050,"high":1050,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",11.325,11.43,-0.35,-2.97,149000,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":170,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-30",11.37,12.09,11.78,3.7,172200,{"date":1169,"open":909,"high":1170,"low":1171,"close":1064,"change":1037,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1064},"2026-03-27",11.602,11.16,-3.32,110500,{"date":1175,"open":582,"high":583,"low":582,"close":1057,"change":625,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1057},"2026-03-26",1.03,135000,{"date":1179,"open":1180,"high":1146,"low":1181,"close":1029,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1029},"2026-03-25",10.97,10.91,0.81,7.49,190800,{"date":1186,"open":1151,"high":1157,"low":769,"close":726,"change":464,"percent_change":1187,"volume":1188,"transactions":9,"vwap":726},"2026-03-24",-3.82,185700,{"date":1190,"open":1191,"high":64,"low":1191,"close":646,"change":1192,"percent_change":848,"volume":1193,"transactions":9,"vwap":646},"2026-03-23",10.59,0.9,173200,{"date":1195,"open":736,"high":1196,"low":17,"close":949,"change":584,"percent_change":1197,"volume":1198,"transactions":9,"vwap":949},"2026-03-20",10.76,-0.77,246100,{"date":1200,"open":17,"high":717,"low":17,"close":976,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":976},"2026-03-19",0.36,3.57,152400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":17,"change":423,"percent_change":1209,"volume":1210,"transactions":9,"vwap":17},"2026-03-18",9.9,10.27,9.615,0.6,194100,{"date":1212,"open":738,"high":921,"low":1206,"close":955,"change":280,"percent_change":1213,"volume":1214,"transactions":9,"vwap":955},"2026-03-17",-2.63,216700,{"date":1216,"open":1217,"high":561,"low":1218,"close":493,"change":739,"percent_change":1219,"volume":1220,"transactions":9,"vwap":493},"2026-03-16",9.95,9.93,2.29,194500,{"date":1222,"open":810,"high":551,"low":810,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-13",10.05,-2,-16.6,344700,{"date":1228,"open":1229,"high":1230,"low":703,"close":1231,"change":971,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-12",12.03,12.39,12.05,-1.39,144500,{"date":1235,"open":647,"high":687,"low":1236,"close":687,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":687},"2026-03-11",11.855,0.28,2.35,74700,{"date":1241,"open":593,"high":1242,"low":1243,"close":1244,"change":453,"percent_change":120,"volume":1245,"transactions":9,"vwap":1244},"2026-03-10",12.42,11.61,11.94,128600,{"date":1247,"open":580,"high":1231,"low":1057,"close":593,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":593},"2026-03-09",-0.28,-2.28,144000,{"date":1252,"open":592,"high":1075,"low":678,"close":1253,"change":474,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-06",12.26,1.07,132700,{"date":1257,"open":631,"high":1258,"low":1229,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-05",12.74,12.13,-0.21,-1.7,109200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":602,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":602},"2026-03-04",11.66,12.4,10.932,0.73,6.29,185100,{"date":1272,"open":1180,"high":580,"low":1110,"close":1243,"change":298,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1243},"2026-03-03",2.83,204200,{"date":1276,"open":914,"high":1017,"low":1277,"close":1278,"change":248,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-02",11.19,11.29,-1.66,124200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":806,"percent_change":971,"volume":1287,"transactions":9,"vwap":1286},"2026-02-27",11.26,11.595,11.15,11.48,104300,{"date":1289,"open":1290,"high":1291,"low":954,"close":1017,"change":1292,"percent_change":279,"volume":1293,"transactions":9,"vwap":1017},"2026-02-26",10.68,11.59,0.82,143400,{"date":1295,"open":1207,"high":1296,"low":993,"close":1290,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1290},"2026-02-25",10.77,0.43,4.2,154900,{"date":1301,"open":17,"high":1302,"low":17,"close":736,"change":37,"percent_change":1303,"volume":1173,"transactions":9,"vwap":736},"2026-02-24",10.5,1.89,{"date":1305,"open":1306,"high":993,"low":1307,"close":775,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":775},"2026-02-23",10.18,9.84,-0.26,-2.52,149600,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-20",9.83,10.6,10.32,0.46,4.67,119900,{"date":1320,"open":463,"high":15,"low":430,"close":1321,"change":71,"percent_change":916,"volume":1322,"transactions":9,"vwap":1321},"2026-02-19",9.86,106000,{"date":1324,"open":1325,"high":461,"low":530,"close":513,"change":230,"percent_change":230,"volume":786,"transactions":9,"vwap":513},"2026-02-18",9.72,{"date":1327,"open":736,"high":736,"low":880,"close":513,"change":1125,"percent_change":1118,"volume":1328,"transactions":9,"vwap":513},"2026-02-17",118200,{"date":1330,"open":471,"high":1331,"low":1223,"close":736,"change":156,"percent_change":1332,"volume":1333,"transactions":9,"vwap":736},"2026-02-13",10.715,1.79,185500,{"date":1335,"open":949,"high":1336,"low":15,"close":17,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":17},"2026-02-12",10.52,-0.15,-1.47,131200,{"date":1341,"open":1342,"high":908,"low":955,"close":1343,"change":1344,"percent_change":1345,"volume":1250,"transactions":9,"vwap":1343},"2026-02-11",10.56,10.22,-0.34,-3.22,{"date":1347,"open":756,"high":1290,"low":484,"close":1342,"change":1045,"percent_change":552,"volume":1348,"transactions":9,"vwap":1342},"2026-02-10",142200,{"date":1350,"open":717,"high":539,"low":504,"close":756,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":756},"2026-02-09",-0.5,-4.65,132400,{"date":1355,"open":921,"high":1056,"low":1356,"close":1196,"change":474,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1196},"2026-02-06",10.51,1.22,155200,{"date":1360,"open":1110,"high":1361,"low":915,"close":915,"change":1158,"percent_change":1362,"volume":1363,"transactions":9,"vwap":915},"2026-02-05",11.04,-3.19,119100,{"date":1365,"open":709,"high":540,"low":58,"close":719,"change":806,"percent_change":485,"volume":1366,"transactions":9,"vwap":719},"2026-02-04",200000,{"date":1368,"open":647,"high":1369,"low":1370,"close":709,"change":1371,"percent_change":1372,"volume":1184,"transactions":9,"vwap":709},"2026-02-03",12.19,10.4,-1.03,-8.56,{"date":1374,"open":1259,"high":1375,"low":1244,"close":1229,"change":806,"percent_change":971,"volume":1376,"transactions":9,"vwap":1229},"2026-02-02",12.27,98600,{"date":1378,"open":1146,"high":1266,"low":1150,"close":1231,"change":238,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1231},"2026-01-30",2.21,191300,{"date":1382,"open":1050,"high":624,"low":1124,"close":678,"change":751,"percent_change":433,"volume":1383,"transactions":9,"vwap":678},"2026-01-29",99200,{"date":1385,"open":614,"high":1386,"low":639,"close":703,"change":120,"percent_change":1387,"volume":1388,"transactions":9,"vwap":703},"2026-01-28",12.16,-2.71,94000,{"date":1390,"open":1391,"high":1391,"low":580,"close":1369,"change":464,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1369},"2026-01-27",12.6,-3.41,87900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1031,"percent_change":1037,"volume":1400,"transactions":9,"vwap":1399},"2026-01-26",12.59,12.65,12.255,12.62,72700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":444,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-23",12.73,12.805,12.425,12.67,-0.71,54400,{"date":1410,"open":590,"high":1411,"low":590,"close":1412,"change":784,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-22",12.924,12.76,3.07,107600,{"date":1416,"open":1164,"high":1417,"low":580,"close":590,"change":950,"percent_change":1418,"volume":1419,"transactions":9,"vwap":590},"2026-01-21",12.46,2.06,89700,{"date":1421,"open":1397,"high":1422,"low":697,"close":1259,"change":1010,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1259},"2026-01-20",12.75,-4.86,97400,{"date":1426,"open":1242,"high":1427,"low":1428,"close":1422,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1422},"2026-01-16",13.02,12.125,0.34,2.74,190500,{"date":1433,"open":710,"high":1075,"low":1015,"close":1434,"change":776,"percent_change":1413,"volume":1435,"transactions":9,"vwap":1434},"2026-01-15",12.41,96300,{"date":1437,"open":592,"high":611,"low":1438,"close":697,"change":474,"percent_change":79,"volume":1439,"transactions":9,"vwap":697},"2026-01-14",11.805,154000,{"date":1441,"open":1244,"high":614,"low":1029,"close":1097,"change":584,"percent_change":764,"volume":863,"transactions":9,"vwap":1097},"2026-01-13",{"date":1443,"open":1444,"high":631,"low":1445,"close":601,"change":71,"percent_change":170,"volume":1446,"transactions":9,"vwap":601},"2026-01-12",11.89,11.88,174600,{"date":1448,"open":601,"high":1449,"low":572,"close":1244,"change":360,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1244},"2026-01-09",12.28,-1.08,135100,{"date":1453,"open":1259,"high":1454,"low":1076,"close":611,"change":751,"percent_change":1455,"volume":1456,"transactions":9,"vwap":611},"2026-01-08",12.45,-0.58,146000,{"date":1458,"open":1444,"high":1459,"low":1444,"close":614,"change":45,"percent_change":1460,"volume":1461,"transactions":9,"vwap":614},"2026-01-07",12.31,2.62,137700,{"date":1463,"open":1464,"high":1070,"low":656,"close":1465,"change":1031,"percent_change":338,"volume":1466,"transactions":9,"vwap":1465},"2026-01-06",11.67,11.83,313100,{"date":1468,"open":549,"high":1244,"low":551,"close":1445,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1445},"2026-01-05",0.33,2.86,236100,{"date":1473,"open":580,"high":1076,"low":1108,"close":909,"change":139,"percent_change":1474,"volume":1475,"transactions":9,"vwap":909},"2026-01-02",-4.62,326000,{"date":1477,"open":622,"high":687,"low":1076,"close":570,"change":115,"percent_change":1478,"volume":1479,"transactions":9,"vwap":570},"2025-12-31",-0.25,87400,{"date":1481,"open":622,"high":1482,"low":710,"close":614,"change":799,"percent_change":1117,"volume":1483,"transactions":9,"vwap":614},"2025-12-30",12.44,97700,{"date":1485,"open":601,"high":687,"low":703,"close":622,"change":156,"percent_change":1486,"volume":1487,"transactions":9,"vwap":622},"2025-12-29",1.5,84400,{"date":1489,"open":647,"high":1259,"low":603,"close":1490,"change":288,"percent_change":712,"volume":1491,"transactions":9,"vwap":1490},"2025-12-26",12.02,106100,{"date":1493,"open":1444,"high":1494,"low":592,"close":1050,"change":230,"percent_change":230,"volume":1495,"transactions":9,"vwap":1050},"2025-12-24",12.186,139900,{"date":1497,"open":1015,"high":1164,"low":1498,"close":1050,"change":375,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1050},"2025-12-23",11.925,-1.16,127800,{"date":1502,"open":1097,"high":1449,"low":1097,"close":1164,"change":625,"percent_change":173,"volume":1503,"transactions":9,"vwap":1164},"2025-12-22",139500,{"date":1505,"open":1506,"high":1507,"low":1087,"close":583,"change":349,"percent_change":1508,"volume":1509,"transactions":9,"vwap":583},"2025-12-19",12.64,12.72,-5.82,300300,{"date":1511,"open":703,"high":1512,"low":639,"close":1513,"change":1024,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-18",12.9,12.71,4.61,349300,{"date":1517,"open":1518,"high":1519,"low":711,"close":1098,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1098},"2025-12-17",13.05,13.102,-1.25,-9.33,552200,{"date":1524,"open":1525,"high":176,"low":1526,"close":1527,"change":52,"percent_change":1045,"volume":1528,"transactions":9,"vwap":1527},"2025-12-16",13.18,13.086,13.4,1086100,{"date":1530,"open":580,"high":1531,"low":580,"close":1532,"change":1533,"percent_change":1314,"volume":1534,"transactions":9,"vwap":1532},"2025-12-15",13.55,13.36,1.28,832100,{"date":1536,"open":1537,"high":1164,"low":1537,"close":1015,"change":1538,"percent_change":724,"volume":1539,"transactions":9,"vwap":1015},"2025-12-12",10.89,1.19,581400,{"date":1541,"open":1315,"high":1537,"low":1315,"close":1537,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1537},"2025-12-11",0.52,5.01,332000,{"date":1546,"open":531,"high":1547,"low":513,"close":1548,"change":1139,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-10",10.54,10.37,4.01,392000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":523,"change":1045,"percent_change":1556,"volume":1557,"transactions":9,"vwap":523},"2025-12-09",9.58,10.029,9.114,3.1,362100,{"date":1559,"open":484,"high":1207,"low":1560,"close":737,"change":280,"percent_change":1561,"volume":1562,"transactions":9,"vwap":737},"2025-12-08",9.65,-2.72,315300,{"date":1564,"open":430,"high":1565,"low":1208,"close":1566,"change":950,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-05",9.96,9.94,2.58,241600,{"date":1570,"open":451,"high":977,"low":1571,"close":783,"change":776,"percent_change":1572,"volume":1573,"transactions":9,"vwap":783},"2025-12-04",9.285,3.97,325300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-03",8.91,9.345,8.875,9.32,0.44,4.95,368100,{"date":1584,"open":848,"high":833,"low":18,"close":1585,"change":739,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-02",8.88,2.66,285100,{"date":1589,"open":1590,"high":420,"low":217,"close":1591,"change":115,"percent_change":1158,"volume":1592,"transactions":9,"vwap":1591},"2025-12-01",8.62,8.65,350900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":288,"percent_change":1182,"volume":1599,"transactions":9,"vwap":1598},"2025-11-28",8.64,8.83,8.474,8.68,181900,{"date":1601,"open":1595,"high":1602,"low":1603,"close":818,"change":115,"percent_change":1158,"volume":1604,"transactions":9,"vwap":818},"2025-11-26",8.815,8.51,237000,{"date":1606,"open":1607,"high":1598,"low":1608,"close":1595,"change":238,"percent_change":1556,"volume":1609,"transactions":9,"vwap":1595},"2025-11-25",8.41,8.4,247700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1612,"change":850,"percent_change":625,"volume":1615,"transactions":9,"vwap":1612},"2025-11-24",8.38,8.53,8.36,311600,{"date":1617,"open":190,"high":217,"low":190,"close":1618,"change":739,"percent_change":1273,"volume":1619,"transactions":9,"vwap":1618},"2025-11-21",8.37,279900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":105,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-20",8.19,8.42,8.05,8.14,1.37,261200,{"date":1629,"open":1630,"high":1618,"low":1631,"close":1632,"change":799,"percent_change":349,"volume":1633,"transactions":9,"vwap":1632},"2025-11-19",8.16,8.015,8.03,306900,{"date":1635,"open":1636,"high":1607,"low":206,"close":1637,"change":219,"percent_change":220,"volume":1638,"transactions":9,"vwap":1637},"2025-11-18",8.28,8.09,326200,{"date":1640,"open":1641,"high":789,"low":1642,"close":1642,"change":573,"percent_change":842,"volume":1643,"transactions":9,"vwap":1642},"2025-11-17",8.45,8.33,287100,{"date":1645,"open":18,"high":798,"low":1642,"close":1641,"change":280,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1641},"2025-11-14",-3.1,332300,{"date":1649,"open":1650,"high":841,"low":1650,"close":1651,"change":862,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-13",8.5,8.72,2.59,374800,{"date":1655,"open":1656,"high":1596,"low":236,"close":1650,"change":615,"percent_change":936,"volume":1657,"transactions":9,"vwap":1650},"2025-11-12",8.54,272900,{"date":1659,"open":393,"high":1660,"low":1608,"close":236,"change":594,"percent_change":1661,"volume":1662,"transactions":9,"vwap":236},"2025-11-11",9.11,-4.07,455700,{"date":1664,"open":1665,"high":977,"low":187,"close":1666,"change":1052,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-10",9.42,8.84,-5.45,486100,{"date":1670,"open":1671,"high":1672,"low":358,"close":854,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":854},"2025-11-07",7.82,9.48,-2.24,-19.33,821600,{"date":1677,"open":1017,"high":1678,"low":1679,"close":1291,"change":52,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1291},"2025-11-06",11.77,11.32,0.35,235600,{"date":1683,"open":1684,"high":1243,"low":679,"close":909,"change":1469,"percent_change":1685,"volume":1686,"transactions":9,"vwap":909},"2025-11-05",11.23,2.94,164200,{"date":1688,"open":656,"high":667,"low":1063,"close":914,"change":94,"percent_change":972,"volume":1689,"transactions":9,"vwap":914},"2025-11-04",167400,{"date":1691,"open":1291,"high":613,"low":1692,"close":638,"change":971,"percent_change":1338,"volume":1693,"transactions":9,"vwap":638},"2025-11-03",11.2,193700,{"date":1695,"open":64,"high":1464,"low":1696,"close":1291,"change":704,"percent_change":1046,"volume":1697,"transactions":9,"vwap":1291},"2025-10-31",11.24,234500,{"date":1699,"open":1291,"high":639,"low":1036,"close":64,"change":1037,"percent_change":1700,"volume":1701,"transactions":9,"vwap":64},"2025-10-30",-3.34,283200,{"date":1703,"open":583,"high":583,"low":711,"close":1051,"change":1158,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1051},"2025-10-29",-2.91,143600,{"date":1707,"open":1231,"high":1088,"low":1708,"close":697,"change":230,"percent_change":230,"volume":1709,"transactions":9,"vwap":697},"2025-10-28",12.025,110000,{"date":1711,"open":1445,"high":1712,"low":1713,"close":697,"change":238,"percent_change":1379,"volume":1714,"transactions":9,"vwap":697},"2025-10-27",12.079,11.675,127000,{"date":1716,"open":1029,"high":1498,"low":1029,"close":1165,"change":739,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1165},"2025-10-24",1.99,134300,{"date":1720,"open":696,"high":1713,"low":1124,"close":909,"change":105,"percent_change":1721,"volume":1722,"transactions":9,"vwap":909},"2025-10-23",0.96,123400,{"date":1724,"open":1124,"high":582,"low":1278,"close":702,"change":230,"percent_change":230,"volume":1725,"transactions":9,"vwap":702},"2025-10-22",137400,{"date":1727,"open":1728,"high":909,"low":1151,"close":702,"change":950,"percent_change":1729,"volume":1730,"transactions":9,"vwap":702},"2025-10-21",11.17,2.23,141900,{"date":1732,"open":1145,"high":646,"low":659,"close":1277,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1277},"2025-10-20",0.27,2.47,99900,{"date":1737,"open":1537,"high":1738,"low":1739,"close":551,"change":584,"percent_change":1740,"volume":1741,"transactions":9,"vwap":551},"2025-10-17",11.025,10.67,-0.73,179100,{"date":1743,"open":679,"high":1056,"low":1181,"close":709,"change":1337,"percent_change":1744,"volume":1745,"transactions":9,"vwap":709},"2025-10-16",-1.35,149700,{"date":1747,"open":1748,"high":656,"low":1748,"close":1285,"change":670,"percent_change":1749,"volume":1456,"transactions":9,"vwap":1285},"2025-10-15",10.99,1.46,{"date":1751,"open":717,"high":1361,"low":1752,"close":1748,"change":799,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1748},"2025-10-14",10.47,-0.54,241900,{"date":1756,"open":1748,"high":898,"low":1757,"close":549,"change":1733,"percent_change":1758,"volume":1759,"transactions":9,"vwap":549},"2025-10-13",10.84,2.5,190700,{"date":1761,"open":1171,"high":1762,"low":539,"close":1763,"change":1764,"percent_change":1172,"volume":1765,"transactions":9,"vwap":1763},"2025-10-10",11.255,10.78,-0.37,166200,{"date":1767,"open":1003,"high":1768,"low":1748,"close":1285,"change":52,"percent_change":1201,"volume":1769,"transactions":9,"vwap":1285},"2025-10-09",11.155,127900,{"date":1771,"open":1151,"high":1772,"low":709,"close":898,"change":474,"percent_change":1773,"volume":1774,"transactions":9,"vwap":898},"2025-10-08",11.225,1.18,177200,{"date":1776,"open":1124,"high":1124,"low":1777,"close":719,"change":338,"percent_change":1778,"volume":1779,"transactions":9,"vwap":719},"2025-10-07",10.945,-3.68,244800,{"date":1781,"open":648,"high":909,"low":1782,"close":904,"change":776,"percent_change":1783,"volume":1784,"transactions":9,"vwap":904},"2025-10-06",10.96,3.35,206000,{"date":1786,"open":1180,"high":1787,"low":551,"close":908,"change":474,"percent_change":1538,"volume":1788,"transactions":9,"vwap":908},"2025-10-03",11.095,160600,{"date":1790,"open":1110,"high":1181,"low":1791,"close":1792,"change":423,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-02",10.7,10.9,0.55,190300,{"date":1796,"open":1748,"high":1684,"low":1110,"close":1757,"change":496,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1757},"2025-10-01",-2.61,243200,{"date":1800,"open":1116,"high":1801,"low":709,"close":540,"change":280,"percent_change":1802,"volume":1803,"transactions":9,"vwap":540},"2025-09-30",11.445,-2.37,187400,{"date":1805,"open":1064,"high":1806,"low":1056,"close":904,"change":359,"percent_change":444,"volume":1807,"transactions":9,"vwap":904},"2025-09-29",11.563,171800,{"date":1809,"open":1157,"high":582,"low":1116,"close":1124,"change":799,"percent_change":680,"volume":1693,"transactions":9,"vwap":1124},"2025-09-26",{"date":1811,"open":711,"high":711,"low":1812,"close":1813,"change":94,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-09-25",11.31,11.47,-1.71,161200,{"date":1817,"open":1008,"high":695,"low":909,"close":1464,"change":165,"percent_change":238,"volume":1818,"transactions":9,"vwap":1464},"2025-09-24",139300,{"date":1820,"open":1490,"high":1490,"low":1821,"close":1008,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1008},"2025-09-23",11.565,-0.3,-2.51,217200,{"date":1826,"open":678,"high":1827,"low":1828,"close":1244,"change":942,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1244},"2025-09-22",12.206,11.691,0.84,185400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":603,"change":532,"percent_change":1823,"volume":1835,"transactions":9,"vwap":603},"2025-09-19",12.17,11.775,375300,{"date":1837,"open":1097,"high":1369,"low":1097,"close":581,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":581},"2025-09-18",0.335,2.84,216000,{"date":1842,"open":1057,"high":1087,"low":1291,"close":1843,"change":270,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-17",11.81,0.77,306100,{"date":1847,"open":1050,"high":1015,"low":1464,"close":1042,"change":375,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1042},"2025-09-16",-1.18,184900,{"date":1851,"open":601,"high":1015,"low":1852,"close":703,"change":850,"percent_change":505,"volume":1853,"transactions":9,"vwap":703},"2025-09-15",11.785,210300,{"date":1855,"open":1465,"high":601,"low":1057,"close":572,"change":751,"percent_change":433,"volume":1856,"transactions":9,"vwap":572},"2025-09-12",229000,{"date":1858,"open":638,"high":1070,"low":1122,"close":1070,"change":1793,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1070},"2025-09-11",4.84,270700,{"date":1862,"open":1863,"high":1029,"low":1684,"close":1163,"change":360,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1163},"2025-09-10",11.51,-1.13,169800,{"date":1867,"open":571,"high":1051,"low":696,"close":1017,"change":94,"percent_change":1814,"volume":1807,"transactions":9,"vwap":1017},"2025-09-09",{"date":1869,"open":1124,"high":1057,"low":1064,"close":695,"change":45,"percent_change":1870,"volume":1871,"transactions":9,"vwap":695},"2025-09-08",2.72,193300,{"date":1873,"open":696,"high":1874,"low":1812,"close":1122,"change":288,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1122},"2025-09-05",11.695,0.62,172000,{"date":1878,"open":1679,"high":1879,"low":540,"close":1679,"change":751,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1679},"2025-09-04",11.35,-0.61,185800,{"date":1883,"open":1884,"high":638,"low":1123,"close":1122,"change":474,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1122},"2025-09-03",11.18,1.15,214600,{"date":1888,"open":1879,"high":1122,"low":1285,"close":1283,"change":496,"percent_change":1823,"volume":1889,"transactions":9,"vwap":1283},"2025-09-02",250500,{"date":1891,"open":702,"high":1057,"low":1879,"close":909,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":909},"2025-08-29",0.15,1.32,398300,{"date":1896,"open":1017,"high":1008,"low":1897,"close":904,"change":359,"percent_change":444,"volume":1898,"transactions":9,"vwap":904},"2025-08-28",11.375,213400,{"date":1900,"open":1278,"high":1901,"low":914,"close":1124,"change":670,"percent_change":671,"volume":1902,"transactions":9,"vwap":1124},"2025-08-27",11.425,252900,{"date":1904,"open":638,"high":1286,"low":914,"close":646,"change":1337,"percent_change":110,"volume":1905,"transactions":9,"vwap":646},"2025-08-26",218300,{"date":1907,"open":1152,"high":711,"low":1163,"close":904,"change":375,"percent_change":1908,"volume":1909,"transactions":9,"vwap":904},"2025-08-25",-1.21,196000,{"date":1911,"open":1696,"high":1029,"low":1696,"close":1912,"change":1680,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-22",11.54,3.13,243900,{"date":1916,"open":1108,"high":1696,"low":539,"close":1277,"change":950,"percent_change":1219,"volume":1917,"transactions":9,"vwap":1277},"2025-08-21",148600,{"date":1919,"open":719,"high":1920,"low":1314,"close":1921,"change":1031,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-20",10.985,10.94,-0.45,558600,{"date":1925,"open":1792,"high":709,"low":1763,"close":1748,"change":514,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1748},"2025-08-19",1.29,483300,{"date":1929,"open":1757,"high":1930,"low":1931,"close":935,"change":165,"percent_change":1237,"volume":1932,"transactions":9,"vwap":935},"2025-08-18",10.915,10.685,261500,{"date":1934,"open":561,"high":1110,"low":1356,"close":726,"change":1237,"percent_change":1586,"volume":1935,"transactions":9,"vwap":726},"2025-08-15",243700,{"date":1937,"open":717,"high":1763,"low":1938,"close":1547,"change":882,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1547},"2025-08-14",10.495,-2.86,204700,{"date":1942,"open":1791,"high":1009,"low":58,"close":935,"change":950,"percent_change":1943,"volume":1944,"transactions":9,"vwap":935},"2025-08-13",2.36,319800,{"date":1946,"open":1342,"high":1108,"low":1548,"close":1314,"change":105,"percent_change":100,"volume":1947,"transactions":9,"vwap":1314},"2025-08-12",287300,{"date":1949,"open":1537,"high":1285,"low":731,"close":1950,"change":1764,"percent_change":1392,"volume":1951,"transactions":9,"vwap":1950},"2025-08-11",10.49,423800,{"date":1953,"open":64,"high":64,"low":1954,"close":1955,"change":338,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-08",10.8,10.86,-3.72,252200,{"date":1959,"open":593,"high":593,"low":1757,"close":1056,"change":1960,"percent_change":1313,"volume":1961,"transactions":9,"vwap":1056},"2025-08-07",1.01,268500,{"date":1963,"open":461,"high":1964,"low":523,"close":1207,"change":950,"percent_change":1758,"volume":1965,"transactions":9,"vwap":1207},"2025-08-06",10.355,194000,{"date":1967,"open":930,"high":923,"low":1968,"close":461,"change":1248,"percent_change":1561,"volume":1969,"transactions":9,"vwap":461},"2025-08-05",10.0050001,166300,{"date":1971,"open":460,"high":732,"low":460,"close":731,"change":298,"percent_change":1972,"volume":1973,"transactions":9,"vwap":731},"2025-08-04",3.21,148000,{"date":1975,"open":1547,"high":1547,"low":1217,"close":484,"change":1134,"percent_change":1976,"volume":1977,"transactions":9,"vwap":484},"2025-08-01",-6.99,266900,{"date":1979,"open":1296,"high":1980,"low":558,"close":1981,"change":1077,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-31",11.115,10.73,-2.9,195700,{"date":1985,"open":1986,"high":1124,"low":551,"close":549,"change":1478,"percent_change":1987,"volume":1988,"transactions":9,"vwap":549},"2025-07-30",11.34,-2.21,169600,{"date":1990,"open":1051,"high":1874,"low":1056,"close":64,"change":882,"percent_change":1991,"volume":1992,"transactions":9,"vwap":64},"2025-07-29",-2.67,152900,{"date":1994,"open":571,"high":695,"low":1152,"close":1243,"change":52,"percent_change":1680,"volume":1995,"transactions":9,"vwap":1243},"2025-07-28",183200,{"date":1997,"open":1863,"high":1008,"low":1998,"close":711,"change":514,"percent_change":1357,"volume":1999,"transactions":9,"vwap":711},"2025-07-25",11.33,138100,{"date":2001,"open":696,"high":711,"low":1124,"close":1157,"change":931,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1157},"2025-07-24",-1.38,165500,{"date":2005,"open":1150,"high":1444,"low":2006,"close":1291,"change":1892,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1291},"2025-07-23",10.925,1.31,258200,{"date":2010,"open":1278,"high":2011,"low":914,"close":702,"change":827,"percent_change":2012,"volume":2013,"transactions":9,"vwap":702},"2025-07-22",11.475,1.87,262000,{"date":2015,"open":1277,"high":638,"low":2016,"close":1684,"change":52,"percent_change":1201,"volume":2017,"transactions":9,"vwap":1684},"2025-07-21",10.87,217100,{"date":2019,"open":1986,"high":1986,"low":1151,"close":1277,"change":799,"percent_change":2020,"volume":1220,"transactions":9,"vwap":1277},"2025-07-18",-0.53,{"date":2022,"open":539,"high":1103,"low":947,"close":646,"change":2023,"percent_change":2024,"volume":1779,"transactions":9,"vwap":646},"2025-07-17",0.45,4.17,{"date":2026,"open":1356,"high":726,"low":947,"close":1954,"change":704,"percent_change":2027,"volume":771,"transactions":9,"vwap":1954},"2025-07-16",2.76,{"date":2029,"open":539,"high":724,"low":1752,"close":1356,"change":1260,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1356},"2025-07-15",-1.96,180500,{"date":2033,"open":1196,"high":1196,"low":2034,"close":941,"change":616,"percent_change":2035,"volume":2036,"transactions":9,"vwap":941},"2025-07-14",10.545,1.61,198600,{"date":2038,"open":2039,"high":2040,"low":1336,"close":954,"change":496,"percent_change":820,"volume":2041,"transactions":9,"vwap":954},"2025-07-11",10.79,10.799,221600,{"date":2043,"open":2039,"high":1108,"low":58,"close":1757,"change":165,"percent_change":1237,"volume":2044,"transactions":9,"vwap":1757},"2025-07-10",169200,{"date":2046,"open":2047,"high":1757,"low":769,"close":2047,"change":71,"percent_change":1316,"volume":2048,"transactions":9,"vwap":2047},"2025-07-09",10.81,143300,{"date":2050,"open":1791,"high":1955,"low":558,"close":1196,"change":474,"percent_change":1357,"volume":2051,"transactions":9,"vwap":1196},"2025-07-08",222200,{"date":2053,"open":2054,"high":1921,"low":1752,"close":915,"change":219,"percent_change":1987,"volume":2055,"transactions":9,"vwap":915},"2025-07-07",10.74,212600,{"date":2057,"open":2054,"high":1748,"low":2054,"close":2016,"change":604,"percent_change":2012,"volume":2058,"transactions":9,"vwap":2016},"2025-07-03",143000,{"date":2060,"open":1356,"high":1290,"low":2061,"close":1739,"change":625,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1739},"2025-07-02",10.435,1.14,182500,{"date":2065,"open":947,"high":1290,"low":949,"close":954,"change":71,"percent_change":259,"volume":2066,"transactions":9,"vwap":954},"2025-07-01",252000,{"date":2068,"open":731,"high":717,"low":493,"close":1302,"change":604,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1302},"2025-06-30",1.94,260600,{"date":2072,"open":2073,"high":1342,"low":512,"close":731,"change":573,"percent_change":2074,"volume":2075,"transactions":9,"vwap":731},"2025-06-27",10.42,-1.15,1025600,{"date":2077,"open":492,"high":2061,"low":955,"close":2073,"change":1680,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2073},"2025-06-26",3.48,194900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":17,"change":1031,"percent_change":1117,"volume":1794,"transactions":9,"vwap":17},"2025-06-25",10.12,10.13,9.955,{"date":2086,"open":2087,"high":2082,"low":15,"close":2082,"change":704,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2082},"2025-06-24",9.91,2.95,230300,{"date":2091,"open":774,"high":1313,"low":2092,"close":1313,"change":1237,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1313},"2025-06-23",9.465,2.93,224400,{"date":2096,"open":2097,"high":2097,"low":443,"close":443,"change":1337,"percent_change":2098,"volume":2099,"transactions":9,"vwap":443},"2025-06-20",9.76,-1.55,296400,{"date":2101,"open":1560,"high":513,"low":2102,"close":977,"change":615,"percent_change":827,"volume":2103,"transactions":9,"vwap":977},"2025-06-18",9.545,267300,{"date":2105,"open":847,"high":782,"low":442,"close":463,"change":474,"percent_change":2106,"volume":2107,"transactions":9,"vwap":463},"2025-06-17",1.36,279800,{"date":2109,"open":859,"high":463,"low":781,"close":443,"change":474,"percent_change":2110,"volume":2111,"transactions":9,"vwap":443},"2025-06-16",1.38,226900,{"date":2113,"open":2114,"high":783,"low":2115,"close":1665,"change":660,"percent_change":1661,"volume":2116,"transactions":9,"vwap":1665},"2025-06-13",9.62,9.405,215800,{"date":2118,"open":15,"high":1565,"low":441,"close":782,"change":375,"percent_change":2119,"volume":2120,"transactions":9,"vwap":782},"2025-06-12",-1.41,203000,{"date":2122,"open":2123,"high":1548,"low":1565,"close":1565,"change":1822,"percent_change":595,"volume":2124,"transactions":9,"vwap":1565},"2025-06-11",10.29,172600,{"date":2126,"open":731,"high":1370,"low":1343,"close":756,"change":453,"percent_change":1037,"volume":2127,"transactions":9,"vwap":756},"2025-06-10",196700,{"date":2129,"open":2123,"high":2130,"low":1217,"close":731,"change":52,"percent_change":1058,"volume":2131,"transactions":9,"vwap":731},"2025-06-09",10.44,207100,{"date":2133,"open":2134,"high":732,"low":738,"close":756,"change":615,"percent_change":604,"volume":2135,"transactions":9,"vwap":756},"2025-06-06",10.34,231100,{"date":2137,"open":522,"high":2134,"low":1223,"close":993,"change":942,"percent_change":130,"volume":2138,"transactions":9,"vwap":993},"2025-06-05",242000,{"date":2140,"open":504,"high":731,"low":473,"close":522,"change":115,"percent_change":496,"volume":2141,"transactions":9,"vwap":522},"2025-06-04",198400,{"date":2143,"open":1321,"high":1306,"low":2144,"close":512,"change":704,"percent_change":1685,"volume":2145,"transactions":9,"vwap":512},"2025-06-03",9.715,290500,{"date":2147,"open":1565,"high":460,"low":744,"close":2148,"change":360,"percent_change":2149,"volume":1965,"transactions":9,"vwap":2148},"2025-06-02",9.88,-1.3,{"date":2151,"open":2152,"high":956,"low":2153,"close":955,"change":453,"percent_change":660,"volume":2094,"transactions":9,"vwap":955},"2025-05-30",9.99,9.775,{"date":2155,"open":2083,"high":481,"low":531,"close":1223,"change":359,"percent_change":745,"volume":2156,"transactions":9,"vwap":1223},"2025-05-29",184100,{"date":2158,"open":461,"high":2082,"low":460,"close":775,"change":52,"percent_change":1139,"volume":2159,"transactions":9,"vwap":775},"2025-05-28",159200,{"date":2161,"open":1307,"high":1223,"low":880,"close":461,"change":1045,"percent_change":2162,"volume":2163,"transactions":9,"vwap":461},"2025-05-27",3.09,140000,{"date":2165,"open":2166,"high":15,"low":2167,"close":1325,"change":318,"percent_change":1987,"volume":2168,"transactions":9,"vwap":1325},"2025-05-23",9.74,9.663,209100,{"date":2170,"open":1565,"high":2171,"low":450,"close":1566,"change":751,"percent_change":93,"volume":2172,"transactions":9,"vwap":1566},"2025-05-22",10.135,126400,{"date":2174,"open":775,"high":1370,"low":484,"close":955,"change":94,"percent_change":2030,"volume":829,"transactions":9,"vwap":955},"2025-05-21",{"date":2176,"open":956,"high":541,"low":461,"close":550,"change":942,"percent_change":130,"volume":2177,"transactions":9,"vwap":550},"2025-05-20",128400,{"date":2179,"open":504,"high":2180,"low":17,"close":473,"change":1478,"percent_change":2181,"volume":2182,"transactions":9,"vwap":473},"2025-05-19",10.33,-2.41,157400,{"date":2184,"open":913,"high":2185,"low":2180,"close":732,"change":1822,"percent_change":2186,"volume":2187,"transactions":9,"vwap":732},"2025-05-16",10.755,-2.81,197400,{"date":2189,"open":717,"high":2016,"low":1336,"close":913,"change":1031,"percent_change":1018,"volume":2190,"transactions":9,"vwap":913},"2025-05-15",503800,{"date":2192,"open":1003,"high":1151,"low":1791,"close":921,"change":338,"percent_change":2193,"volume":2194,"transactions":9,"vwap":921},"2025-05-14",-3.77,195900,{"date":2196,"open":1286,"high":909,"low":2083,"close":540,"change":219,"percent_change":2197,"volume":2198,"transactions":9,"vwap":540},"2025-05-13",-2.11,258600,{"date":2200,"open":1150,"high":1150,"low":1151,"close":1163,"change":776,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1163},"2025-05-12",3.36,244600,{"date":2204,"open":2180,"high":64,"low":2180,"close":709,"change":189,"percent_change":2205,"volume":2206,"transactions":9,"vwap":709},"2025-05-09",6.28,325900,{"date":2208,"open":731,"high":1548,"low":504,"close":949,"change":739,"percent_change":2209,"volume":2210,"transactions":9,"vwap":949},"2025-05-08",2.27,170400,{"date":2212,"open":1223,"high":481,"low":2213,"close":2082,"change":1892,"percent_change":1486,"volume":2214,"transactions":9,"vwap":2082},"2025-05-07",9.945,157100,{"date":2216,"open":782,"high":521,"low":782,"close":523,"change":230,"percent_change":230,"volume":2217,"transactions":9,"vwap":523},"2025-05-06",112300,{"date":2219,"open":15,"high":956,"low":15,"close":523,"change":115,"percent_change":1822,"volume":2220,"transactions":9,"vwap":523},"2025-05-05",173600,{"date":2222,"open":880,"high":955,"low":880,"close":460,"change":298,"percent_change":2223,"volume":2224,"transactions":9,"vwap":460},"2025-05-02",3.31,149500,{"date":2226,"open":744,"high":1218,"low":2227,"close":463,"change":584,"percent_change":2228,"volume":2229,"transactions":9,"vwap":463},"2025-05-01",9.56,-0.82,237200,{"date":2231,"open":483,"high":956,"low":2114,"close":2097,"change":1260,"percent_change":2197,"volume":1686,"transactions":9,"vwap":2097},"2025-04-30",{"date":2233,"open":736,"high":493,"low":1565,"close":523,"change":496,"percent_change":2234,"volume":2235,"transactions":9,"vwap":523},"2025-04-29",-2.83,215000,{"date":2237,"open":2238,"high":558,"low":2148,"close":756,"change":94,"percent_change":2239,"volume":2240,"transactions":9,"vwap":756},"2025-04-28",10.41,-1.91,158700,{"date":2242,"open":473,"high":1752,"low":473,"close":947,"change":827,"percent_change":2243,"volume":2244,"transactions":9,"vwap":947},"2025-04-25",2.05,143900,{"date":2246,"open":492,"high":2247,"low":492,"close":736,"change":156,"percent_change":1332,"volume":2248,"transactions":9,"vwap":736},"2025-04-24",10.285,113100,{"date":2250,"open":1207,"high":949,"low":775,"close":17,"change":474,"percent_change":2007,"volume":1255,"transactions":9,"vwap":17},"2025-04-23",{"date":2252,"open":738,"high":738,"low":2253,"close":1566,"change":37,"percent_change":125,"volume":2254,"transactions":9,"vwap":1566},"2025-04-22",9.705,132500,{"date":181,"open":483,"high":2087,"low":2256,"close":880,"change":745,"percent_change":899,"volume":2257,"transactions":9,"vwap":880},9.57,96900]