[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRNC":3,"homepage-market-summary":31,"stock-historical-CRNC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRNC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cerence Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Cerence Inc is a United States-based software company. It is involved in developing mobility-based solutions for drivers and their cars. The customers include all automobile original equipment manufacturers, or OEMs, or their tier 1 suppliers. The company's revenue is generated by selling software licenses and cloud-connected services. Geographically, it derives a majority of its revenue from the United States and also has a presence in Other Americas; Germany; Other Europe, the Middle East, Africa; Japan, and Other Asia-Pacific.","1,300","Burlington, MA",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},8.09,8.3,8.31,8,8.1,-0.01,-0.12,414388.564199,7631,8.1447,13.49,5.85,1036944.253656316,29.3,1772,{"status":32,"indices":33,"watchlist":77,"sectors":99,"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},13.738,1289076,470512863.414079,3.45,"2025-04-22",[182,183,192,203,213,222,231,240,251,261,271,279,287,296,305,315,324,330,340,350,360,371,381,387,395,404,411,420,429,439,449,459,468,476,487,495,502,511,522,532,542,552,562,571,579,587,595,604,609,618,627,638,647,658,663,670,678,685,694,702,710,719,726,734,741,750,757,765,772,779,785,791,797,805,813,821,826,834,839,847,853,862,871,878,887,895,904,912,920,928,934,940,946,952,959,968,976,984,992,999,1006,1013,1019,1025,1031,1038,1044,1050,1057,1064,1071,1078,1082,1087,1093,1098,1103,1110,1115,1118,1124,1133,1140,1147,1153,1161,1168,1176,1185,1192,1199,1208,1216,1222,1231,1240,1248,1255,1260,1267,1273,1281,1289,1295,1302,1307,1313,1319,1325,1330,1334,1340,1346,1352,1357,1363,1367,1372,1377,1381,1387,1392,1396,1401,1404,1409,1416,1421,1427,1436,1443,1451,1459,1465,1472,1476,1483,1489,1496,1503,1509,1515,1523,1529,1537,1544,1550,1556,1561,1568,1573,1579,1584,1588,1593,1599,1605,1612,1616,1622,1627,1631,1640,1646,1650,1658,1664,1670,1676,1681,1686,1692,1698,1704,1709,1715,1722,1728,1733,1738,1742,1747,1751,1759,1765,1771,1776,1781,1788,1795,1800,1805,1811,1817,1824,1827,1833,1838,1844,1849,1854,1858,1865,1871,1878,1882,1889,1895,1902,1909,1916,1921,1930,1937,1944,1951,1955,1962,1966,1972,1977,1983,1987,1991,1997,2002,2008,2015,2020,2025,2030,2037,2043,2048,2054,2059,2064,2072,2076,2083,2087,2093,2100,2105,2112,2118,2125,2131,2138,2142,2146,2153,2156,2161,2167,2173,2178,2184,2188,2192,2197,2202,2208,2214,2218,2224,2230,2235,2240,2244,2250,2255,2260,2264,2270,2275,2280,2284,2288,2291,2298,2302,2307,2313,2320,2324,2328,2332,2336,2340,2344,2350,2354,2360,2365,2370,2374,2378,2383,2388,2395,2401,2406,2411,2415,2419,2426,2429,2434,2439,2443,2447,2453,2459,2462,2466,2470,2475,2480,2486,2491,2496,2500,2504,2508],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":179,"volume":189,"transactions":190,"vwap":191},"2026-10-01",7.87,8.14,7.7246,0.27,508370.244041,6721,8.0099,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.79,7.975,7.715,7.83,0.16,2.09,553132.811682,8321,7.8681,{"date":204,"open":205,"high":185,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.8,7.61,7.67,-0.13,-1.67,466552.001298,7906,7.6932,{"date":214,"open":197,"high":215,"low":216,"close":205,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.93,7.69,-0.15,-1.89,523509.566671,7701,7.8105,{"date":223,"open":224,"high":225,"low":185,"close":226,"change":227,"percent_change":122,"volume":228,"transactions":229,"vwap":230},"2026-09-25",8.02,8.11,7.95,0.02,609215.761486,9442,7.9815,{"date":232,"open":19,"high":233,"low":234,"close":215,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",8.05,7.73,-0.14,-1.73,510456.234462,8636,7.8658,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",8.26,8.2728,7.96,8.07,-0.16,-1.94,471528.349323,10328,8.0762,{"date":252,"open":253,"high":254,"low":255,"close":253,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",8.23,8.315,8.0601,0.08,0.98,482660.941536,9062,8.2017,{"date":262,"open":263,"high":264,"low":207,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",7.89,8.22,8.15,0.42,5.43,611212.407413,9828,8.0737,{"date":272,"open":265,"high":273,"low":216,"close":234,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",8.19,-0.42,-5.15,1286535.618207,7933,7.7686,{"date":280,"open":281,"high":17,"low":226,"close":265,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",8.03,0.3,3.82,474684.678225,10291,8.1768,{"date":288,"open":224,"high":225,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",7.77,7.85,-0.18,-2.24,452424.401595,9135,7.9223,{"date":297,"open":298,"high":299,"low":195,"close":281,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",8.29,8.396,-0.32,-3.83,392295.311104,8392,8.0991,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":246,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",8.47,8.66,8.288,8.35,-1.88,405013.606214,10977,8.4016,{"date":316,"open":298,"high":317,"low":186,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",8.54,8.51,0.37,4.55,1374802.854394,13362,8.4618,{"date":325,"open":225,"high":242,"low":19,"close":186,"change":235,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",-1.69,413423.041557,10642,8.1493,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":227,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",8.18,8.44,8.125,8.28,0.24,674822.147215,9147,8.2832,{"date":341,"open":342,"high":343,"low":344,"close":242,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",8.57,8.6399,8.21,-0.27,-3.17,590846.669647,7567,8.3603,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",8.4,8.69,8.53,0.04,0.47,422066.681754,8671,8.5451,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",8.72,8.77,8.415,8.49,-0.02,-0.24,652384.316698,7238,8.562,{"date":372,"open":373,"high":374,"low":375,"close":318,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",8.46,8.61,8.2934,0.09,1.07,527517.068985,8079,8.5009,{"date":382,"open":344,"high":318,"low":233,"close":383,"change":366,"percent_change":367,"volume":384,"transactions":385,"vwap":386},"2026-09-01",8.42,640303.714884,8672,8.3543,{"date":388,"open":364,"high":389,"low":364,"close":333,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",8.745,-0.06,-0.71,456308.776609,5924,8.528,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":376,"percent_change":377,"volume":401,"transactions":402,"vwap":403},"2026-08-28",8.41,8.625,8.295,8.5,647187.147133,8427,8.4986,{"date":405,"open":273,"high":333,"low":406,"close":397,"change":147,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",8.1244,4.73,702682.681013,6861,8.3452,{"date":412,"open":19,"high":413,"low":414,"close":281,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",8.17,7.71,0.01,0.12,653130.379951,9321,7.9763,{"date":421,"open":422,"high":233,"low":423,"close":224,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",7.68,7.6,0.45,5.94,672073.4331,8425,7.9251,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",7.94,7.52,7.57,-0.49,-6.08,1073539.04615,10370,7.6168,{"date":440,"open":441,"high":186,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",8.055,7.78,8.06,0.11,1.38,547760.932665,7373,8.0383,{"date":450,"open":451,"high":452,"low":453,"close":226,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",8.12,8.1816,7.8201,-0.17,-2.09,666712.968804,8962,7.9377,{"date":460,"open":461,"high":462,"low":245,"close":451,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",8.58,8.6416,-0.35,-4.13,1212097.022752,14312,8.1932,{"date":469,"open":352,"high":470,"low":335,"close":307,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",8.545,-0.05,-0.59,742932.457093,9834,8.4196,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",8.83,8.99,8.33,8.52,-0.47,-5.23,560550.371208,9077,8.4727,{"date":488,"open":489,"high":490,"low":470,"close":479,"change":147,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",8.63,9.04,4.41,642101.802151,11615,8.9083,{"date":496,"open":461,"high":497,"low":498,"close":374,"change":499,"percent_change":463,"volume":500,"transactions":249,"vwap":501},"2026-08-13",8.9364,8.48,-0.03,715792.069982,8.669,{"date":503,"open":317,"high":308,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",8.34,8.64,0.21,2.49,797467.031626,12563,8.5044,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",8.88,9.08,8.39,8.43,-0.475,-5.33,1014943.903974,12557,8.4998,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":367,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",9.01,9.34,8.67,8.905,-2.62,827108.983017,12744,8.9216,{"date":533,"open":534,"high":535,"low":233,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",8.065,9.2495,9.145,0.125,1.39,925873.844741,13396,8.9589,{"date":543,"open":544,"high":545,"low":546,"close":544,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",9.02,9.275,8.9,-0.2,-2.17,683211.241084,9252,9.0502,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":454,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",9.45,9.585,9.13,9.22,-1.81,509173.168763,8895,9.2621,{"date":563,"open":546,"high":564,"low":565,"close":566,"change":356,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",9.43,8.8084,9.39,5.27,676509.759173,9637,9.2643,{"date":572,"open":573,"high":514,"low":573,"close":574,"change":127,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",8.6,8.92,4.69,733791.289841,12354,8.9278,{"date":580,"open":498,"high":581,"low":451,"close":481,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",8.62,0.23,2.77,631714.473265,10322,8.4873,{"date":588,"open":186,"high":589,"low":441,"close":298,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",8.36,0.34,4.28,547491.082131,9570,8.2474,{"date":596,"open":597,"high":598,"low":205,"close":226,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",8.2,8.38,-0.19,-2.33,638394.617996,9389,8.0047,{"date":605,"open":344,"high":298,"low":290,"close":186,"change":217,"percent_change":558,"volume":606,"transactions":607,"vwap":608},"2026-07-28",710063.607942,8570,8.1095,{"date":610,"open":611,"high":574,"low":612,"close":298,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",8.7,8.25,-0.155,-1.84,675408.024336,8065,8.4429,{"date":619,"open":620,"high":620,"low":383,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",8.93,8.445,-0.365,-4.14,492810.766728,9549,8.5906,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",9.67,9.85,8.602,8.81,-0.75,-7.85,965620.056038,11847,8.9585,{"date":639,"open":557,"high":640,"low":641,"close":642,"change":152,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",9.6531,9.16,9.56,3.8,951754.880589,12346,9.5043,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",8.75,9.23,8.65,9.21,0.61,7.09,849212.007196,11726,9.0183,{"date":659,"open":489,"high":649,"low":598,"close":573,"change":499,"percent_change":463,"volume":660,"transactions":661,"vwap":662},"2026-07-20",1285398.594438,14653,8.5355,{"date":664,"open":632,"high":665,"low":666,"close":489,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":489},"2026-07-17",9.49,8.37,-0.61,-6.6,1454100,{"date":671,"open":672,"high":673,"low":641,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-16",10.05,10.13,9.24,-0.99,-9.68,669100,{"date":679,"open":680,"high":681,"low":672,"close":682,"change":21,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-15",10.37,10.64,10.23,-0.1,446000,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-14",10.305,10.475,10.1,10.24,-0.07,-0.68,493600,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":246,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-13",10.33,10.555,10.2,10.31,-1.53,454900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":415,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-10",10.385,10.605,10.28,10.47,0.1,414000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",10.18,10.66,10.12,10.46,0.29,2.85,464000,{"date":720,"open":721,"high":680,"low":722,"close":723,"change":235,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-08",10.08,9.62,10.17,-1.36,633400,{"date":727,"open":728,"high":729,"low":730,"close":699,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":699},"2026-07-07",10.81,11.02,10.15,-0.67,-6.1,675500,{"date":735,"open":736,"high":737,"low":707,"close":738,"change":188,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-06",10.63,11.3,10.98,2.52,567300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",11.54,11.77,10.67,10.71,-0.82,-7.11,584600,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":506,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-01",11.31,12.1,11.53,1.86,624500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":356,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-30",10.68,11.49,10.61,11.32,4.33,809100,{"date":766,"open":681,"high":767,"low":768,"close":769,"change":336,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-29",11.065,10.514,10.85,2.26,815300,{"date":773,"open":774,"high":681,"low":775,"close":761,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":761},"2026-06-26",9.88,9.76,0.76,7.72,1484400,{"date":780,"open":781,"high":721,"low":782,"close":630,"change":499,"percent_change":783,"volume":784,"transactions":9,"vwap":630},"2026-06-25",9.99,9.71,-0.3,652900,{"date":786,"open":787,"high":788,"low":722,"close":774,"change":547,"percent_change":789,"volume":790,"transactions":9,"vwap":774},"2026-06-24",10.09,10.179,-1.98,763600,{"date":792,"open":730,"high":793,"low":781,"close":721,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":721},"2026-06-23",10.6,-0.48,-4.55,1219600,{"date":798,"open":761,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",11.06,10.34,10.56,-0.21,-1.95,1197900,{"date":806,"open":730,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",11.13,9.81,10.77,0.77,7.7,2001500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":345,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-17",10.27,10.45,9.975,10,-2.63,570100,{"date":822,"open":769,"high":799,"low":698,"close":815,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-06-16",-0.605,-5.56,768800,{"date":827,"open":828,"high":737,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",11.227,10.78,10.875,0.255,2.4,483100,{"date":835,"open":809,"high":807,"low":836,"close":837,"change":291,"percent_change":209,"volume":838,"transactions":9,"vwap":837},"2026-06-12",10.435,10.62,871200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":317,"volume":846,"transactions":9,"vwap":844},"2026-06-11",9.98,10.915,9.65,10.8,0.85,1835900,{"date":848,"open":775,"high":849,"low":850,"close":851,"change":355,"percent_change":127,"volume":852,"transactions":9,"vwap":851},"2026-06-10",10.346,9.69,9.95,664400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-09",11.09,11.15,9.403,9.91,-1.13,-10.24,1040100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",10.83,11.423,10.75,11.04,0.43,4.05,731000,{"date":872,"open":873,"high":873,"low":874,"close":761,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":761},"2026-06-05",12.03,10.11,-1.72,-13.95,1519700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",12.12,12.63,12.05,12.33,0.05,0.41,505800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":747,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-03",12.85,12.92,11.62,12.28,-6.26,1389700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",12.47,13.12,12.41,13.1,0.36,2.83,1081700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":22,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-01",12.54,12.98,12.3,12.74,-0.93,1544500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":504,"volume":919,"transactions":9,"vwap":917},"2026-05-29",11.89,13.278,11.603,12.86,0.99,1944100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":506,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-28",11.58,11.98,11.401,11.87,1.8,1029600,{"date":929,"open":930,"high":744,"low":799,"close":931,"change":142,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-27",11.29,11.66,2.82,1092300,{"date":935,"open":936,"high":743,"low":829,"close":937,"change":901,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-26",11.26,11.34,3.28,1579600,{"date":941,"open":775,"high":942,"low":775,"close":738,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":738},"2026-05-22",12,1.29,13.31,4580900,{"date":947,"open":674,"high":948,"low":949,"close":850,"change":424,"percent_change":950,"volume":951,"transactions":9,"vwap":850},"2026-05-21",9.72,9.14,4.87,544400,{"date":953,"open":954,"high":955,"low":956,"close":674,"change":108,"percent_change":957,"volume":958,"transactions":9,"vwap":674},"2026-05-20",9.15,9.46,8.97,0.65,565700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",9.5,9.666,9.175,9.18,-0.34,-3.57,533900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":345,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-18",9.66,9.915,9.47,9.52,-2.76,950100,{"date":977,"open":787,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",10.129,9.61,9.79,-0.63,-6.05,762900,{"date":985,"open":986,"high":842,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",10.73,10.355,10.42,-0.26,-2.43,935200,{"date":993,"open":994,"high":995,"low":996,"close":759,"change":159,"percent_change":997,"volume":998,"transactions":9,"vwap":759},"2026-05-13",9.94,11,9.84,7.44,1925300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":994,"change":1004,"percent_change":137,"volume":1005,"transactions":9,"vwap":994},"2026-05-12",9.8,10.36,9.54,0.065,1683900,{"date":1007,"open":1008,"high":1009,"low":850,"close":1010,"change":1011,"percent_change":884,"volume":1012,"transactions":9,"vwap":1010},"2026-05-11",9.92,10.74,9.875,0.005,1167500,{"date":1014,"open":996,"high":1015,"low":964,"close":1016,"change":731,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-08",10.14,9.87,-6.36,1772400,{"date":1020,"open":815,"high":1021,"low":673,"close":1022,"change":152,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-07",10.69,10.54,3.43,1214800,{"date":1026,"open":1016,"high":816,"low":642,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-06",10.19,0.33,3.35,1121300,{"date":1032,"open":1002,"high":745,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-05",9.83,9.86,-0.5,-4.83,1644400,{"date":1039,"open":629,"high":1040,"low":629,"close":1002,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1002},"2026-05-04",11.19,0.69,7.14,1582300,{"date":1045,"open":652,"high":858,"low":1046,"close":629,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":629},"2026-05-01",9.19,0.57,6.26,764700,{"date":1051,"open":400,"high":1052,"low":516,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-30",9.17,9.1,0.56,6.56,590000,{"date":1058,"open":1059,"high":1059,"low":1060,"close":317,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":317},"2026-04-29",8.71,8.395,-0.195,-2.23,330600,{"date":1065,"open":1066,"high":1067,"low":308,"close":1068,"change":1061,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-28",8.8,8.95,8.735,-2.18,512500,{"date":1072,"open":1073,"high":490,"low":1074,"close":620,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":620},"2026-04-27",8.74,8.725,0.19,2.17,512800,{"date":1079,"open":253,"high":1080,"low":19,"close":1073,"change":957,"percent_change":281,"volume":1081,"transactions":9,"vwap":1073},"2026-04-24",8.895,683300,{"date":1083,"open":354,"high":354,"low":1084,"close":16,"change":1085,"percent_change":893,"volume":1086,"transactions":9,"vwap":16},"2026-04-23",7.92,-0.54,692900,{"date":1088,"open":1089,"high":1089,"low":342,"close":489,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":489},"2026-04-22",8.91,-0.08,-0.92,494000,{"date":1094,"open":1053,"high":1046,"low":353,"close":1059,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1059},"2026-04-21",-0.29,-3.22,723300,{"date":1099,"open":651,"high":544,"low":1100,"close":1101,"change":282,"percent_change":179,"volume":1102,"transactions":9,"vwap":1101},"2026-04-20",8.577,9,478700,{"date":1104,"open":651,"high":1105,"low":1106,"close":611,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":611},"2026-04-17",8.995,8.565,0.2,2.35,902400,{"date":1111,"open":397,"high":1073,"low":352,"close":400,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":400},"2026-04-16",0.14,1.67,707300,{"date":1116,"open":194,"high":666,"low":194,"close":589,"change":137,"percent_change":342,"volume":1117,"transactions":9,"vwap":589},"2026-04-15",900300,{"date":1119,"open":777,"high":1120,"low":1121,"close":811,"change":416,"percent_change":1122,"volume":1123,"transactions":9,"vwap":811},"2026-04-14",7.965,7.695,1.58,513300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-13",7.37,7.65,7.347,7.58,0.13,1.74,451300,{"date":1134,"open":1135,"high":422,"low":1136,"close":1137,"change":217,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-10",7.62,7.36,7.45,-1.97,439500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":423,"change":345,"percent_change":1145,"volume":1146,"transactions":9,"vwap":423},"2026-04-09",7.75,7.82,7.467,-3.43,495300,{"date":1148,"open":19,"high":186,"low":1149,"close":185,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":185},"2026-04-08",7.76,0.28,3.69,668000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":127,"volume":1160,"transactions":9,"vwap":1158},"2026-04-07",7.47,7.685,7.39,7.59,0.03,632400,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":591,"volume":1167,"transactions":9,"vwap":1165},"2026-04-06",7.28,7.91,7.56,0.31,644300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":654,"volume":1175,"transactions":9,"vwap":1173},"2026-04-02",6.69,7.3,6.562,7.25,0.48,891100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-01",6.42,6.8,6.4,6.77,0.46,7.29,689300,{"date":1186,"open":1187,"high":1180,"low":1188,"close":1189,"change":152,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-31",6.04,5.98,6.31,5.87,650900,{"date":1193,"open":1194,"high":1195,"low":27,"close":1196,"change":683,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",6.09,6.17,5.96,-1.65,654100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-27",6.38,6.435,6,6.06,-0.45,-6.91,710300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":691,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-26",6.5,6.76,6.46,6.51,-1.06,509400,{"date":1217,"open":1179,"high":1218,"low":1210,"close":1219,"change":1090,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-25",6.88,6.58,-1.2,637500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-24",6.91,7.055,6.64,6.66,-0.36,-5.13,682000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",7.04,7.23,6.78,7.02,0.18,2.63,809900,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",7.08,6.82,6.84,-0.28,-3.93,1276000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":366,"percent_change":1245,"volume":1254,"transactions":9,"vwap":1253},"2026-03-19",7,7.2,6.93,7.12,444500,{"date":1256,"open":1042,"high":1183,"low":1257,"close":1042,"change":683,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1042},"2026-03-18",7.01,-1.38,588300,{"date":1261,"open":1042,"high":1262,"low":1263,"close":1264,"change":708,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-17",7.422,7.05,7.24,1.4,497600,{"date":1268,"open":1269,"high":1270,"low":1242,"close":1042,"change":416,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1042},"2026-03-16",7.15,7.33,1.71,529200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1236,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1236},"2026-03-13",7.07,7.19,6.86,-0.04,-0.57,979600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":884,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-12",6.95,7.11,6.94,7.06,0.71,619600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1257,"change":1159,"percent_change":868,"volume":1294,"transactions":9,"vwap":1257},"2026-03-11",6.99,7.137,6.87,639100,{"date":1296,"open":1297,"high":1173,"low":1298,"close":1299,"change":599,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-10",7.17,6.935,6.98,-2.65,739400,{"date":1303,"open":1276,"high":1304,"low":1305,"close":1297,"change":246,"percent_change":1069,"volume":1306,"transactions":9,"vwap":1297},"2026-03-09",7.22,6.905,733500,{"date":1308,"open":1309,"high":1310,"low":1171,"close":1270,"change":965,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1270},"2026-03-06",7.48,7.66,-4.43,696400,{"date":1314,"open":1309,"high":1315,"low":1316,"close":207,"change":416,"percent_change":1317,"volume":1318,"transactions":9,"vwap":207},"2026-03-05",7.785,7.35,1.59,560800,{"date":1320,"open":422,"high":1321,"low":1322,"close":1323,"change":1159,"percent_change":127,"volume":1324,"transactions":9,"vwap":1323},"2026-03-04",7.84,7.51,7.55,584100,{"date":1326,"open":1309,"high":1127,"low":1316,"close":432,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":432},"2026-03-03",-0.23,-2.97,570400,{"date":1331,"open":1165,"high":290,"low":1323,"close":1142,"change":246,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1142},"2026-03-02",-2.02,576100,{"date":1335,"open":1127,"high":1336,"low":1337,"close":1164,"change":355,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1164},"2026-02-27",7.97,7.54,0.51,847600,{"date":1341,"open":1142,"high":1342,"low":207,"close":185,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":185},"2026-02-26",7.905,0.17,2.21,696000,{"date":1347,"open":1348,"high":1142,"low":1349,"close":811,"change":188,"percent_change":1350,"volume":1351,"transactions":9,"vwap":811},"2026-02-25",7.5,7.437,3.63,953900,{"date":1353,"open":1316,"high":185,"low":1354,"close":1355,"change":1159,"percent_change":885,"volume":1356,"transactions":9,"vwap":1355},"2026-02-24",7.32,7.43,899800,{"date":1358,"open":194,"high":197,"low":1171,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-23",7.4,-0.52,-6.57,1005700,{"date":1364,"open":1336,"high":335,"low":185,"close":1084,"change":599,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1084},"2026-02-20",-2.34,825800,{"date":1368,"open":233,"high":344,"low":1369,"close":225,"change":1370,"percent_change":1370,"volume":1371,"transactions":9,"vwap":225},"2026-02-19",7.9,0,668900,{"date":1373,"open":264,"high":612,"low":1374,"close":225,"change":208,"percent_change":1375,"volume":1376,"transactions":9,"vwap":225},"2026-02-18",7.995,-1.58,1322000,{"date":1378,"open":225,"high":481,"low":443,"close":1379,"change":366,"percent_change":367,"volume":1380,"transactions":9,"vwap":1379},"2026-02-17",8.24,943300,{"date":1382,"open":281,"high":1383,"low":1384,"close":242,"change":142,"percent_change":1385,"volume":1386,"transactions":9,"vwap":242},"2026-02-13",8.348,7.86,4.03,965700,{"date":1388,"open":1389,"high":298,"low":1390,"close":431,"change":246,"percent_change":789,"volume":1391,"transactions":9,"vwap":431},"2026-02-12",7.99,7.735,1184500,{"date":1393,"open":242,"high":589,"low":1156,"close":20,"change":691,"percent_change":1394,"volume":1395,"transactions":9,"vwap":20},"2026-02-11",-0.86,1255100,{"date":1397,"open":373,"high":1398,"low":186,"close":413,"change":989,"percent_change":1399,"volume":1400,"transactions":9,"vwap":413},"2026-02-10",8.68,-3.08,1165600,{"date":1402,"open":1348,"high":1398,"low":1316,"close":516,"change":137,"percent_change":365,"volume":1403,"transactions":9,"vwap":516},"2026-02-09",2379800,{"date":1405,"open":1406,"high":1336,"low":1264,"close":289,"change":416,"percent_change":1407,"volume":1408,"transactions":9,"vwap":289},"2026-02-06",7.74,1.57,2203900,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1127,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1127},"2026-02-05",8.515,6.41,-3.13,-29.04,7521200,{"date":1417,"open":1002,"high":1418,"low":1419,"close":829,"change":266,"percent_change":869,"volume":1420,"transactions":9,"vwap":829},"2026-02-04",11.05,10.21,1835200,{"date":1422,"open":1423,"high":1424,"low":874,"close":1002,"change":1085,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1002},"2026-02-03",10.89,10.92,-4.95,1406100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-02",11.27,11.63,10.86,10.9,-0.43,-3.8,711900,{"date":1437,"open":922,"high":1438,"low":1439,"close":1440,"change":1433,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-30",11.72,10.99,11.33,-3.66,582400,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-29",12.25,11.422,11.76,-0.62,-5.01,660600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":319,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-28",12.19,12.6,12.09,12.38,3.08,800400,{"date":1460,"open":914,"high":880,"low":1461,"close":1462,"change":1463,"percent_change":1344,"volume":1464,"transactions":9,"vwap":1462},"2026-01-27",11.47,12.01,0.26,580200,{"date":1466,"open":1440,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1023,"volume":1471,"transactions":9,"vwap":1469},"2026-01-26",11.815,11.2,11.75,0.39,672300,{"date":1473,"open":760,"high":931,"low":737,"close":1474,"change":208,"percent_change":859,"volume":1475,"transactions":9,"vwap":1474},"2026-01-23",11.36,425200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":760,"change":1075,"percent_change":1481,"volume":1482,"transactions":9,"vwap":760},"2026-01-22",11.48,11.88,11.285,1.68,624600,{"date":1484,"open":1485,"high":1486,"low":844,"close":737,"change":1150,"percent_change":1487,"volume":1488,"transactions":9,"vwap":737},"2026-01-21",11.1,11.4,2.54,634800,{"date":1490,"open":1491,"high":1492,"low":1432,"close":729,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":729},"2026-01-20",10.97,11.57,-0.72,-6.13,783000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":1228,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-16",12.14,12.265,11.74,-2.98,601900,{"date":1504,"open":1505,"high":1506,"low":882,"close":753,"change":1327,"percent_change":1507,"volume":1508,"transactions":9,"vwap":753},"2026-01-15",12.45,12.56,-1.87,610900,{"date":1510,"open":1511,"high":1505,"low":1512,"close":883,"change":1028,"percent_change":1513,"volume":1514,"transactions":9,"vwap":883},"2026-01-14",11.95,11.903,2.75,635000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":942,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":942},"2026-01-13",12.48,12.5,11.9,-0.31,-2.52,624300,{"date":1524,"open":1525,"high":1526,"low":882,"close":1527,"change":1278,"percent_change":300,"volume":1528,"transactions":9,"vwap":1527},"2026-01-12",12.24,12.645,12.31,514500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":345,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-09",12.58,12.94,12.32,12.35,-2.14,784200,{"date":1538,"open":1445,"high":1539,"low":1540,"close":1541,"change":142,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-08",12.69,12.045,12.62,2.6,908200,{"date":1545,"open":1546,"high":1547,"low":1511,"close":908,"change":336,"percent_change":1548,"volume":1549,"transactions":9,"vwap":908},"2026-01-07",12.06,12.53,1.99,1137300,{"date":1551,"open":1468,"high":1552,"low":1553,"close":1546,"change":1554,"percent_change":649,"volume":1555,"transactions":9,"vwap":1546},"2026-01-06",12.07,11.015,0.97,877800,{"date":1557,"open":1558,"high":1479,"low":1418,"close":855,"change":482,"percent_change":1559,"volume":1560,"transactions":9,"vwap":855},"2026-01-05",11.83,-4.07,872300,{"date":1562,"open":844,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":186,"volume":1567,"transactions":9,"vwap":1565},"2026-01-02",11.609,10.76,11.56,0.87,896100,{"date":1569,"open":769,"high":1570,"low":1571,"close":1021,"change":683,"percent_change":910,"volume":1572,"transactions":9,"vwap":1021},"2025-12-31",11.08,10.57,947900,{"date":1574,"open":1575,"high":1576,"low":1009,"close":1575,"change":1278,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-30",10.79,11.181,-0.37,754400,{"date":1580,"open":1432,"high":1485,"low":829,"close":864,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":864},"2025-12-29",-0.22,-1.99,615000,{"date":1585,"open":930,"high":930,"low":728,"close":1418,"change":1245,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1418},"2025-12-26",-2.47,481900,{"date":1589,"open":1590,"high":931,"low":1591,"close":1440,"change":1159,"percent_change":188,"volume":1592,"transactions":9,"vwap":1440},"2025-12-24",11.25,11.172,319600,{"date":1594,"open":1595,"high":1474,"low":1596,"close":737,"change":1090,"percent_change":1597,"volume":1598,"transactions":9,"vwap":737},"2025-12-23",11.18,10.871,-0.7,675100,{"date":1600,"open":1601,"high":1601,"low":828,"close":1602,"change":198,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-22",11.65,11.38,1.43,791100,{"date":1606,"open":1607,"high":1608,"low":769,"close":1609,"change":54,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-19",10.88,11.28,11.22,4.57,1639000,{"date":1613,"open":1614,"high":1608,"low":1571,"close":986,"change":415,"percent_change":376,"volume":1615,"transactions":9,"vwap":986},"2025-12-18",11.14,862300,{"date":1617,"open":856,"high":937,"low":745,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-17",10.72,-0.44,-3.94,746600,{"date":1623,"open":1491,"high":1468,"low":1624,"close":1625,"change":227,"percent_change":1237,"volume":1626,"transactions":9,"vwap":1625},"2025-12-16",10.91,11.16,698100,{"date":1628,"open":1629,"high":1629,"low":728,"close":1614,"change":622,"percent_change":346,"volume":1630,"transactions":9,"vwap":1614},"2025-12-15",11.67,934900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-12",12.0050001,12.17,11.35,11.505,-0.515,-4.28,761000,{"date":1641,"open":1629,"high":1552,"low":1642,"close":1643,"change":282,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-11",11.43,12.02,2.56,851900,{"date":1647,"open":923,"high":753,"low":1648,"close":1438,"change":1228,"percent_change":1501,"volume":1649,"transactions":9,"vwap":1438},"2025-12-10",11.645,1005600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1597,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-09",12.66,12.67,12.055,12.08,-5.48,1151900,{"date":1659,"open":881,"high":900,"low":1660,"close":1661,"change":1112,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-08",12.55,12.78,1.11,1097000,{"date":1665,"open":889,"high":1666,"low":1541,"close":1667,"change":1520,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-05",13.17,12.64,-2.39,1266000,{"date":1671,"open":923,"high":1672,"low":1519,"close":1673,"change":1674,"percent_change":1285,"volume":1675,"transactions":9,"vwap":1673},"2025-12-04",12.985,12.95,0.84,1780400,{"date":1677,"open":799,"high":1678,"low":1491,"close":1679,"change":47,"percent_change":1101,"volume":1680,"transactions":9,"vwap":1679},"2025-12-03",12.13,12.11,2116600,{"date":1682,"open":829,"high":1595,"low":713,"close":1683,"change":1182,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-02",11.11,4.32,890100,{"date":1687,"open":746,"high":1423,"low":1688,"close":1689,"change":1433,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-01",10.5,10.65,-3.88,973400,{"date":1693,"open":1571,"high":1570,"low":1694,"close":1570,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1570},"2025-11-28",10.4,0.64,6.13,812100,{"date":1699,"open":800,"high":1700,"low":815,"close":1701,"change":1237,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-26",10.635,10.44,1.75,1068400,{"date":1705,"open":1618,"high":1009,"low":787,"close":1706,"change":434,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-25",10.26,-4.56,1524300,{"date":1710,"open":1711,"high":1423,"low":1712,"close":866,"change":127,"percent_change":1713,"volume":1714,"transactions":9,"vwap":866},"2025-11-24",10.41,10.01,3.86,2004200,{"date":1716,"open":1717,"high":1718,"low":642,"close":1719,"change":122,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-21",9.912,10.82,10.35,2.48,2654500,{"date":1723,"open":1724,"high":1643,"low":1712,"close":689,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":689},"2025-11-20",10.48,2.18,27.53,11532200,{"date":1729,"open":194,"high":344,"low":1730,"close":1084,"change":708,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1084},"2025-11-19",7.63,1.28,4791900,{"date":1734,"open":1406,"high":1735,"low":423,"close":1143,"change":471,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1143},"2025-11-18",8.01,-0.64,1114500,{"date":1739,"open":612,"high":480,"low":442,"close":185,"change":434,"percent_change":1740,"volume":1741,"transactions":9,"vwap":185},"2025-11-17",-5.86,982200,{"date":1743,"open":1744,"high":317,"low":281,"close":589,"change":291,"percent_change":1745,"volume":1746,"transactions":9,"vwap":589},"2025-11-14",8.13,-2.11,1102900,{"date":1748,"open":620,"high":1749,"low":589,"close":317,"change":1279,"percent_change":893,"volume":1750,"transactions":9,"vwap":317},"2025-11-13",8.96,1143700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1520,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-12",9.42,9.475,9.011,9.11,-3.29,943000,{"date":1760,"open":1761,"high":970,"low":1762,"close":1753,"change":547,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1753},"2025-11-11",9.59,9.35,-2.08,902700,{"date":1766,"open":1767,"high":994,"low":1768,"close":722,"change":590,"percent_change":1769,"volume":1770,"transactions":9,"vwap":722},"2025-11-10",9.7,9.51,3.66,1585600,{"date":1772,"open":1067,"high":1773,"low":651,"close":1774,"change":108,"percent_change":957,"volume":1775,"transactions":9,"vwap":1774},"2025-11-07",9.31,9.28,1536800,{"date":1777,"open":629,"high":1767,"low":1778,"close":557,"change":1360,"percent_change":1779,"volume":1780,"transactions":9,"vwap":557},"2025-11-06",9.07,-5.34,1570900,{"date":1782,"open":1033,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":257,"volume":1787,"transactions":9,"vwap":1785},"2025-11-05",9.935,9.55,9.74,0.095,1266400,{"date":1789,"open":1688,"high":1790,"low":555,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-04",10.52,9.645,-1.405,-12.71,2311500,{"date":1796,"open":1797,"high":931,"low":844,"close":1418,"change":142,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1418},"2025-11-03",11.61,2.98,1589900,{"date":1801,"open":1491,"high":1802,"low":986,"close":986,"change":246,"percent_change":1803,"volume":1804,"transactions":9,"vwap":986},"2025-10-31",11.155,-1.47,938700,{"date":1806,"open":995,"high":1807,"low":1808,"close":1423,"change":783,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1423},"2025-10-30",11.225,10.821,-2.68,663300,{"date":1812,"open":1602,"high":1813,"low":1814,"close":1040,"change":345,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1040},"2025-10-29",11.52,11.027,-2.36,762500,{"date":1818,"open":1819,"high":743,"low":1820,"close":1821,"change":1822,"percent_change":653,"volume":1823,"transactions":9,"vwap":1821},"2025-10-28",11.39,11.24,11.46,0.07,795000,{"date":1825,"open":1447,"high":744,"low":1474,"close":1819,"change":454,"percent_change":1803,"volume":1826,"transactions":9,"vwap":1819},"2025-10-27",587600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1565,"change":376,"percent_change":132,"volume":1832,"transactions":9,"vwap":1565},"2025-10-24",11.91,11.92,11.45,1056700,{"date":1834,"open":807,"high":1835,"low":1485,"close":1461,"change":1470,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1461},"2025-10-23",11.5,3.52,1277900,{"date":1839,"open":1629,"high":1840,"low":1841,"close":1570,"change":747,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1570},"2025-10-22",11.776,10.84,-6.89,1458800,{"date":1845,"open":1846,"high":1847,"low":1835,"close":1519,"change":108,"percent_change":1338,"volume":1848,"transactions":9,"vwap":1519},"2025-10-21",11.73,12.15,1111800,{"date":1850,"open":1831,"high":753,"low":1486,"close":1851,"change":1047,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-20",11.84,5.06,1616200,{"date":1855,"open":1429,"high":743,"low":1491,"close":1429,"change":1619,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1429},"2025-10-17",-3.76,1508400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1228,"percent_change":1501,"volume":1864,"transactions":9,"vwap":1863},"2025-10-16",12.2,12.526,11.51,11.71,1878800,{"date":1866,"open":1867,"high":26,"low":754,"close":1552,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1552},"2025-10-15",13.46,-1,-7.65,3324700,{"date":1872,"open":1624,"high":1873,"low":1423,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-14",13.27,13.07,1.76,15.56,4402100,{"date":1879,"open":1439,"high":1474,"low":746,"close":752,"change":39,"percent_change":1880,"volume":1881,"transactions":9,"vwap":752},"2025-10-13",6.9,1573900,{"date":1883,"open":1884,"high":1519,"low":801,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-10",11.64,10.58,-1.09,-9.34,2090200,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1629,"change":1095,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1629},"2025-10-09",11.875,11.12,-2.42,2213700,{"date":1896,"open":1455,"high":1897,"low":1898,"close":1899,"change":989,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-08",12.702,11.855,11.96,-2.13,1457600,{"date":1903,"open":1904,"high":1904,"low":1629,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-07",12.77,12.22,-0.39,-3.09,2001400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":108,"percent_change":1174,"volume":1915,"transactions":9,"vwap":1914},"2025-10-06",12.76,12.91,11.93,12.61,2566400,{"date":1917,"open":1918,"high":176,"low":1518,"close":1660,"change":633,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1660},"2025-10-03",13.4,-5.64,2618700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-02",13.04,13.54,12.665,13.3,0.6,4.72,2460800,{"date":1931,"open":1932,"high":1933,"low":1655,"close":1934,"change":336,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-01",12.43,12.921,12.7,1.93,2659500,{"date":1938,"open":1899,"high":1939,"low":1940,"close":1941,"change":266,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-30",13.09,11.909,12.46,3.49,2623300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":416,"percent_change":103,"volume":1950,"transactions":9,"vwap":1949},"2025-09-29",12.175,12.424,11.799,12.04,1724300,{"date":1952,"open":1625,"high":1634,"low":856,"close":1830,"change":1953,"percent_change":1157,"volume":1954,"transactions":9,"vwap":1830},"2025-09-26",0.82,1820400,{"date":1956,"open":1957,"high":1835,"low":1958,"close":1485,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1485},"2025-09-25",11.152,10.891,-0.56,-4.8,1482500,{"date":1963,"open":1498,"high":1905,"low":1964,"close":931,"change":1095,"percent_change":990,"volume":1965,"transactions":9,"vwap":931},"2025-09-24",11.6,1662800,{"date":1967,"open":1660,"high":917,"low":1968,"close":1511,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1511},"2025-09-23",11.85,-0.55,-4.4,1739300,{"date":1973,"open":1974,"high":1975,"low":1519,"close":1518,"change":415,"percent_change":256,"volume":1976,"transactions":9,"vwap":1518},"2025-09-22",12.29,12.71,1636300,{"date":1978,"open":1565,"high":1979,"low":1474,"close":1980,"change":1981,"percent_change":1253,"volume":1982,"transactions":9,"vwap":1980},"2025-09-19",12.741,12.49,0.83,3258400,{"date":1984,"open":753,"high":1985,"low":1492,"close":931,"change":1090,"percent_change":692,"volume":1986,"transactions":9,"vwap":931},"2025-09-18",12.276,2529500,{"date":1988,"open":1989,"high":925,"low":1614,"close":1500,"change":147,"percent_change":1029,"volume":1990,"transactions":9,"vwap":1500},"2025-09-17",11.23,2684900,{"date":1992,"open":699,"high":1993,"low":1994,"close":1474,"change":1995,"percent_change":1618,"volume":1996,"transactions":9,"vwap":1474},"2025-09-16",11.82,10.154,1.1,4557900,{"date":1998,"open":1724,"high":1790,"low":1999,"close":1706,"change":22,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1706},"2025-09-15",10.058,-1.16,976300,{"date":2003,"open":1001,"high":793,"low":843,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-12",10.38,0.55,5.6,1644700,{"date":2009,"open":972,"high":2010,"low":2011,"close":1033,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1033},"2025-09-11",9.9,9.435,0.53,5.7,1575600,{"date":2016,"open":774,"high":774,"low":674,"close":2017,"change":965,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-10",9.3,-3.53,1251100,{"date":2021,"open":554,"high":850,"low":1774,"close":2022,"change":1075,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-09",9.64,2.01,1327400,{"date":2026,"open":955,"high":2027,"low":1046,"close":554,"change":122,"percent_change":2028,"volume":2029,"transactions":9,"vwap":554},"2025-09-08",9.75,2.72,1875700,{"date":2031,"open":714,"high":712,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-05",9.03,9.2,-0.8,-8,2483900,{"date":2038,"open":2039,"high":1712,"low":2040,"close":818,"change":1028,"percent_change":2041,"volume":2042,"transactions":9,"vwap":818},"2025-09-04",9.57,9.32,3.41,2214300,{"date":2044,"open":1001,"high":2045,"low":1003,"close":629,"change":208,"percent_change":2046,"volume":2047,"transactions":9,"vwap":629},"2025-09-03",9.96,-1.33,1131200,{"date":2049,"open":2050,"high":723,"low":2022,"close":1001,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1001},"2025-09-02",10.16,-0.73,-6.93,1870500,{"date":2055,"open":2056,"high":1432,"low":836,"close":2057,"change":1090,"percent_change":633,"volume":2058,"transactions":9,"vwap":2057},"2025-08-29",10.55,10.53,1170600,{"date":2060,"open":866,"high":2061,"low":1694,"close":761,"change":1130,"percent_change":2062,"volume":2063,"transactions":9,"vwap":761},"2025-08-28",10.819,1.24,1091700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1724,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1724},"2025-08-27",10.263,10.485,10.184,0.15,1.45,957900,{"date":2073,"open":836,"high":761,"low":706,"close":696,"change":291,"percent_change":2074,"volume":2075,"transactions":9,"vwap":696},"2025-08-26",-1.71,1058200,{"date":2077,"open":738,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1960,"volume":2082,"transactions":9,"vwap":2080},"2025-08-25",11.023,10.49,10.51,-0.53,1314900,{"date":2084,"open":1724,"high":1608,"low":1719,"close":867,"change":1927,"percent_change":2085,"volume":2086,"transactions":9,"vwap":867},"2025-08-22",5.75,1891100,{"date":2088,"open":2089,"high":1885,"low":1027,"close":1701,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1701},"2025-08-21",10.565,-0.09,-0.85,1181600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2057,"change":1245,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2057},"2025-08-20",10.59,10.711,10.07,-2.59,2183800,{"date":2101,"open":1835,"high":1835,"low":1021,"close":728,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":728},"2025-08-19",-0.715,-6.2,2168200,{"date":2106,"open":1964,"high":2107,"low":937,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-18",11.765,11.525,-0.305,-2.58,1758500,{"date":2113,"open":1653,"high":2114,"low":2115,"close":1558,"change":1091,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1558},"2025-08-15",12.68,11.465,-7.22,3218800,{"date":2119,"open":906,"high":2120,"low":1905,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-14",13.129,12.75,-0.77,-5.7,4682600,{"date":2126,"open":2127,"high":1924,"low":1797,"close":2128,"change":1238,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-13",11.69,13.52,24.15,9272700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1423,"change":1122,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1423},"2025-08-12",9.4,10.94,9.36,16.97,6218800,{"date":2139,"open":954,"high":841,"low":544,"close":1773,"change":2069,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1773},"2025-08-11",1.64,3796300,{"date":2143,"open":566,"high":665,"low":362,"close":641,"change":355,"percent_change":2144,"volume":2145,"transactions":9,"vwap":641},"2025-08-08",0.44,2545900,{"date":2147,"open":994,"high":841,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-07",8.961,9.12,0.54,6.29,5433700,{"date":2154,"open":342,"high":505,"low":310,"close":461,"change":1159,"percent_change":152,"volume":2155,"transactions":9,"vwap":461},"2025-08-06",1852000,{"date":2157,"open":353,"high":2158,"low":621,"close":2159,"change":21,"percent_change":22,"volume":2160,"transactions":9,"vwap":2159},"2025-08-05",8.793,8.55,1185600,{"date":2162,"open":17,"high":2163,"low":597,"close":2164,"change":266,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-04",8.73,8.56,5.16,1326400,{"date":2168,"open":17,"high":480,"low":2169,"close":186,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":186},"2025-08-01",8.04,-0.46,-5.35,1767300,{"date":2174,"open":526,"high":2175,"low":2176,"close":573,"change":1822,"percent_change":1953,"volume":2177,"transactions":9,"vwap":573},"2025-07-31",8.98,8.555,1064000,{"date":2179,"open":2180,"high":2181,"low":310,"close":354,"change":367,"percent_change":2182,"volume":2183,"transactions":9,"vwap":354},"2025-07-30",8.86,8.87,-2.74,1100600,{"date":2185,"open":1762,"high":1762,"low":1068,"close":363,"change":1969,"percent_change":2186,"volume":2187,"transactions":9,"vwap":363},"2025-07-29",-5.9,1766500,{"date":2189,"open":564,"high":2190,"low":641,"close":2040,"change":444,"percent_change":61,"volume":2191,"transactions":9,"vwap":2040},"2025-07-28",9.535,1311300,{"date":2193,"open":973,"high":2194,"low":2033,"close":652,"change":300,"percent_change":2195,"volume":2196,"transactions":9,"vwap":652},"2025-07-25",9.53,-3.36,843800,{"date":2198,"open":1016,"high":2199,"low":1768,"close":2194,"change":482,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2194},"2025-07-24",9.886,-4.7,1118500,{"date":2203,"open":961,"high":2204,"low":972,"close":818,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":818},"2025-07-23",10.06,0.63,6.72,1725900,{"date":2209,"open":1774,"high":2210,"low":2211,"close":2212,"change":376,"percent_change":1554,"volume":2213,"transactions":9,"vwap":2212},"2025-07-22",9.44,8.82,9.37,1556000,{"date":2215,"open":1767,"high":851,"low":2216,"close":1774,"change":783,"percent_change":1413,"volume":2217,"transactions":9,"vwap":1774},"2025-07-21",9.26,1849200,{"date":2219,"open":2220,"high":996,"low":1768,"close":2221,"change":1004,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-18",9.63,9.58,0.68,1808800,{"date":2225,"open":557,"high":2022,"low":1046,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-17",9.515,0.365,3.99,1579500,{"date":2231,"open":956,"high":2232,"low":489,"close":954,"change":336,"percent_change":2233,"volume":2234,"transactions":9,"vwap":954},"2025-07-16",9.205,2.69,1559700,{"date":2236,"open":525,"high":2237,"low":478,"close":1089,"change":1095,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1089},"2025-07-15",9.397,-3.15,1516100,{"date":2241,"open":652,"high":557,"low":2175,"close":2033,"change":208,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2033},"2025-07-14",-1.39,1473700,{"date":2245,"open":722,"high":2246,"low":2017,"close":2247,"change":1205,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-11",9.718,9.33,-4.6,1282400,{"date":2251,"open":841,"high":721,"low":2022,"close":2252,"change":1327,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-10",9.78,-2.3,1781400,{"date":2256,"open":2079,"high":2257,"low":2252,"close":1712,"change":1228,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1712},"2025-07-09",10.525,-3.47,2183600,{"date":2261,"open":2262,"high":1830,"low":723,"close":680,"change":1245,"percent_change":819,"volume":2263,"transactions":9,"vwap":680},"2025-07-08",10.87,4748100,{"date":2265,"open":1564,"high":2266,"low":2267,"close":1689,"change":463,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1689},"2025-07-07",10.93,10.293,-3.18,1936800,{"date":2271,"open":713,"high":737,"low":2067,"close":995,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":995},"2025-07-03",0.5,4.76,2421200,{"date":2276,"open":665,"high":2277,"low":2278,"close":1688,"change":47,"percent_change":2057,"volume":2279,"transactions":9,"vwap":1688},"2025-07-02",10.615,9.444,2288600,{"date":2281,"open":730,"high":698,"low":1774,"close":961,"change":391,"percent_change":2282,"volume":2283,"transactions":9,"vwap":961},"2025-07-01",-6.95,2207200,{"date":2285,"open":722,"high":713,"low":1768,"close":1419,"change":810,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1419},"2025-06-30",8.16,2505900,{"date":2289,"open":980,"high":1419,"low":674,"close":2210,"change":1095,"percent_change":1501,"volume":2290,"transactions":9,"vwap":2210},"2025-06-27",3045800,{"date":2292,"open":961,"high":2293,"low":2294,"close":2295,"change":1166,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-26",9.89,9.41,9.73,3.29,1674200,{"date":2299,"open":730,"high":682,"low":1762,"close":1753,"change":1085,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1753},"2025-06-25",-5.42,1729100,{"date":2303,"open":546,"high":2304,"low":2180,"close":2045,"change":1731,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2045},"2025-06-24",10.02,14.75,2849900,{"date":2308,"open":2309,"high":2310,"low":245,"close":1398,"change":108,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1398},"2025-06-23",8.45,8.818,0.7,1917900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":581,"change":1237,"percent_change":2318,"volume":2319,"transactions":9,"vwap":581},"2025-06-20",8.59,8.78,8.123,2.13,2510800,{"date":2321,"open":17,"high":307,"low":225,"close":333,"change":1112,"percent_change":2322,"volume":2323,"transactions":9,"vwap":333},"2025-06-18",1.69,1234800,{"date":2325,"open":383,"high":581,"low":253,"close":17,"change":1327,"percent_change":2326,"volume":2327,"transactions":9,"vwap":17},"2025-06-17",-2.7,1118300,{"date":2329,"open":581,"high":2330,"low":264,"close":354,"change":708,"percent_change":61,"volume":2331,"transactions":9,"vwap":354},"2025-06-16",8.703,1593600,{"date":2333,"open":362,"high":2316,"low":352,"close":516,"change":1959,"percent_change":2334,"volume":2335,"transactions":9,"vwap":516},"2025-06-13",-6.23,1353600,{"date":2337,"open":961,"high":1003,"low":2181,"close":479,"change":633,"percent_change":2338,"volume":2339,"transactions":9,"vwap":479},"2025-06-12",-7.7,2183500,{"date":2341,"open":2204,"high":696,"low":970,"close":1785,"change":108,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1785},"2025-06-11",0.62,1411000,{"date":2345,"open":672,"high":2346,"low":2194,"close":2347,"change":1577,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-10",10.213,9.68,-3.68,1004400,{"date":2351,"open":1002,"high":809,"low":775,"close":672,"change":208,"percent_change":2352,"volume":2353,"transactions":9,"vwap":672},"2025-06-09",-1.28,1983700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":712,"change":918,"percent_change":809,"volume":2359,"transactions":9,"vwap":712},"2025-06-06",9.38,10.495,9.273,1911000,{"date":2361,"open":948,"high":2010,"low":2362,"close":1046,"change":2081,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1046},"2025-06-05",9.045,-5.45,1678100,{"date":2366,"open":815,"high":2367,"low":979,"close":948,"change":1619,"percent_change":2368,"volume":2369,"transactions":9,"vwap":948},"2025-06-04",10.349,-4.33,2077200,{"date":2371,"open":489,"high":690,"low":489,"close":2050,"change":1702,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2050},"2025-06-03",20.81,3622900,{"date":2375,"open":397,"high":317,"low":265,"close":397,"change":683,"percent_change":2376,"volume":2377,"transactions":9,"vwap":397},"2025-06-02",-1.18,831100,{"date":2379,"open":573,"high":2380,"low":399,"close":318,"change":2090,"percent_change":2381,"volume":2382,"transactions":9,"vwap":318},"2025-05-30",8.615,-1.05,662400,{"date":2384,"open":2181,"high":2385,"low":481,"close":573,"change":2069,"percent_change":2386,"volume":2387,"transactions":9,"vwap":573},"2025-05-29",9.05,1.78,955200,{"date":2389,"open":2390,"high":2391,"low":2309,"close":2309,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2309},"2025-05-28",8.94,8.959,-0.41,-4.63,1054100,{"date":2396,"open":2397,"high":1756,"low":2398,"close":2180,"change":142,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2180},"2025-05-27",8.89,8.693,3.75,811300,{"date":2402,"open":597,"high":2159,"low":2403,"close":317,"change":884,"percent_change":2404,"volume":2405,"transactions":9,"vwap":317},"2025-05-23",8.111,0.59,594400,{"date":2407,"open":597,"high":308,"low":2408,"close":365,"change":1463,"percent_change":2409,"volume":2410,"transactions":9,"vwap":365},"2025-05-22",8.106,3.16,751800,{"date":2412,"open":632,"high":2211,"low":281,"close":253,"change":731,"percent_change":2413,"volume":2414,"transactions":9,"vwap":253},"2025-05-21",-7.53,966300,{"date":2416,"open":574,"high":2175,"low":362,"close":546,"change":1130,"percent_change":2417,"volume":2418,"transactions":9,"vwap":546},"2025-05-20",1.48,761400,{"date":2420,"open":2421,"high":2422,"low":1059,"close":363,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":363},"2025-05-19",9.06,9.079,-0.74,-7.78,1162300,{"date":2427,"open":566,"high":2221,"low":2247,"close":1768,"change":506,"percent_change":770,"volume":2428,"transactions":9,"vwap":1768},"2025-05-16",554400,{"date":2430,"open":665,"high":2431,"low":2385,"close":2017,"change":345,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2017},"2025-05-15",9.525,-2.82,865100,{"date":2435,"open":2436,"high":1688,"low":1768,"close":2039,"change":2437,"percent_change":2186,"volume":2438,"transactions":9,"vwap":2039},"2025-05-14",10.29,-0.6,1504200,{"date":2440,"open":818,"high":2079,"low":2252,"close":723,"change":1463,"percent_change":2441,"volume":2442,"transactions":9,"vwap":723},"2025-05-13",2.62,1162700,{"date":2444,"open":851,"high":2436,"low":2445,"close":858,"change":2342,"percent_change":2446,"volume":1864,"transactions":9,"vwap":858},"2025-05-12",9.691,6.67,{"date":2448,"open":544,"high":972,"low":2449,"close":2450,"change":1338,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-09",8.952,9.29,5.81,1080300,{"date":2454,"open":690,"high":1701,"low":2455,"close":2316,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2316},"2025-05-08",8.695,-1.22,-12.2,2039900,{"date":2460,"open":994,"high":712,"low":850,"close":818,"change":108,"percent_change":1927,"volume":2461,"transactions":9,"vwap":818},"2025-05-07",1440600,{"date":2463,"open":630,"high":787,"low":2212,"close":994,"change":22,"percent_change":2464,"volume":2465,"transactions":9,"vwap":994},"2025-05-06",-1.19,890300,{"date":2467,"open":961,"high":1002,"low":2135,"close":2204,"change":885,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2204},"2025-05-05",4.25,921400,{"date":2471,"open":566,"high":2472,"low":2017,"close":843,"change":868,"percent_change":2473,"volume":2474,"transactions":9,"vwap":843},"2025-05-02",10.126,4.66,1087500,{"date":2476,"open":2017,"high":955,"low":2477,"close":557,"change":198,"percent_change":2478,"volume":2479,"transactions":9,"vwap":557},"2025-05-01",9.022,1.77,734700,{"date":2481,"open":2482,"high":964,"low":2483,"close":2421,"change":345,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2421},"2025-04-30",9.025,8.79,-2.89,604300,{"date":2487,"open":961,"high":1761,"low":2488,"close":2247,"change":454,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2247},"2025-04-29",9.27,-1.79,534200,{"date":2492,"open":2493,"high":781,"low":2017,"close":961,"change":802,"percent_change":2494,"volume":2495,"transactions":9,"vwap":961},"2025-04-28",9.77,-2.16,995800,{"date":2497,"open":546,"high":775,"low":2498,"close":782,"change":132,"percent_change":2163,"volume":2499,"transactions":9,"vwap":782},"2025-04-25",8.84,1096300,{"date":2501,"open":2502,"high":2175,"low":2502,"close":620,"change":776,"percent_change":2017,"volume":2503,"transactions":9,"vwap":620},"2025-04-24",8.27,971100,{"date":2505,"open":335,"high":498,"low":224,"close":413,"change":152,"percent_change":2506,"volume":2507,"transactions":9,"vwap":413},"2025-04-23",4.48,871800,{"date":180,"open":1251,"high":185,"low":1251,"close":1143,"change":2342,"percent_change":374,"volume":2509,"transactions":9,"vwap":1143},1078600]