[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANIK":3,"homepage-market-summary":30,"stock-historical-ANIK":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANIK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Anika Therapeutics Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Anika Therapeutics Inc operates in the OA Pain Management and regenerative solutions space, focusing on early intervention orthopedics. The company leverages proprietary hyaluronic acid (HA) technology to develop differentiated products and provides products and services. Its OA Pain Management products include Orthovisc, Monovisc, and Cingal. Monovisc and Orthovisc are single- and multi-injection HA viscosupplement products indicated for pain relief from OA conditions and are generally administered to patients in an office setting. In the United States, Monovisc and Orthovisc are marketed exclusively by Johnson & Johnson MedTech. It generates maximum revenue from the OEM Channel and derives the majority of its revenue from the United States, with a presence in Europe and other countries.","235","Bedford, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.1,19.41,19.47,19.01,19.36,-0.26,-1.34,92255.555345,2461,19.2074,75.72,0.6875,91767.23816757988,24.5,8412,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":39,"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":39,"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":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},22.88,7.87,115126,42020907.465682,34.51,"2025-04-22",[184,185,195,206,215,226,236,246,256,267,278,288,296,307,316,325,335,345,355,365,374,384,395,405,416,426,435,445,454,465,474,482,492,503,514,522,530,541,551,560,570,579,589,600,610,621,632,643,654,663,673,684,695,702,711,718,726,734,742,751,757,763,771,779,788,795,802,810,817,823,831,839,845,852,858,865,871,876,881,886,892,899,906,913,917,924,930,935,943,948,955,960,965,972,976,982,988,993,1000,1004,1008,1012,1018,1023,1029,1032,1037,1043,1049,1057,1065,1070,1077,1081,1088,1094,1100,1108,1113,1118,1121,1125,1130,1135,1140,1144,1147,1152,1156,1164,1169,1175,1179,1183,1188,1195,1201,1206,1213,1218,1222,1227,1233,1236,1241,1248,1255,1259,1263,1268,1271,1278,1286,1293,1300,1307,1315,1322,1327,1333,1340,1348,1354,1361,1366,1372,1379,1385,1392,1400,1407,1415,1420,1425,1430,1437,1445,1451,1458,1464,1466,1468,1475,1481,1484,1492,1500,1506,1509,1513,1516,1520,1523,1526,1529,1534,1538,1542,1547,1551,1555,1558,1561,1565,1568,1572,1576,1582,1585,1588,1593,1598,1603,1610,1614,1620,1626,1630,1635,1638,1643,1648,1652,1658,1663,1668,1672,1676,1681,1685,1688,1693,1696,1699,1703,1706,1712,1715,1719,1724,1729,1734,1739,1745,1749,1755,1760,1765,1771,1776,1781,1785,1791,1795,1800,1806,1810,1814,1817,1821,1826,1832,1838,1844,1850,1856,1862,1869,1875,1882,1885,1889,1892,1896,1900,1904,1907,1912,1917,1922,1926,1933,1939,1946,1950,1954,1960,1967,1973,1981,1987,1992,1997,2003,2008,2014,2020,2027,2035,2043,2049,2055,2062,2067,2074,2079,2086,2090,2096,2099,2105,2113,2119,2123,2128,2132,2138,2141,2147,2152,2159,2165,2172,2176,2181,2184,2189,2192,2197,2202,2208,2213,2216,2221,2225,2232,2237,2242,2245,2249,2252,2257,2261,2266,2272,2279,2286,2293,2298,2303,2311,2318,2324,2327,2333,2338,2342,2347,2351,2354,2358,2361,2364,2367,2371],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",19.55,19.9699,19.09,-0.3,-1.53,111909.519116,3446,19.3156,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",19.93,20.41,19.64,19.66,-0.285,-1.43,72123.1295,2277,19.7917,{"date":207,"open":208,"high":208,"low":199,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",20.67,19.945,-0.735,-3.55,151382.09326,4094,19.9478,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",20.72,20.94,20.37,20.68,0.31,1.52,145017.657503,2827,20.6934,{"date":227,"open":228,"high":229,"low":230,"close":219,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",20.23,20.82,20.1301,0.14,0.69,58155.468892,1712,20.4324,{"date":237,"open":238,"high":239,"low":240,"close":228,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",20.26,20.635,20,-0.145,-0.71,87980.33821,1723,20.2672,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",20.71,20.22,20.375,-0.515,-2.47,61979.321362,1224,20.3858,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",20.92,21.0499,20.595,20.89,0.19,0.92,45272.979186,1642,20.8639,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",20.81,21.1421,20.45,20.7,-0.11,-0.53,83522.337385,1864,20.6819,{"date":279,"open":280,"high":281,"low":282,"close":269,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",21.03,21.05,20.545,-0.22,-1.05,118468.573926,1425,20.8046,{"date":289,"open":290,"high":291,"low":261,"close":280,"change":262,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",21.04,21.32,0.91,47697.583162,1451,21.0423,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",20.79,21.16,20.755,20.84,-0.07,-0.33,50580.011713,1573,20.8882,{"date":308,"open":309,"high":309,"low":239,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",21.19,20.91,-0.28,-1.32,81735.538245,2154,20.833,{"date":317,"open":318,"high":319,"low":269,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",20.86,21.38,0.33,1.58,49561.643958,1762,21.1371,{"date":326,"open":327,"high":328,"low":329,"close":318,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",21.25,21.29,20.73,-0.13,-0.62,70322.818045,1351,20.9187,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",20.88,20.99,20.575,0.11,0.53,48414.15043,1607,20.8373,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",21.01,21.31,20.6913,-0.16,-0.76,70496.985523,1584,20.9248,{"date":356,"open":357,"high":358,"low":359,"close":290,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",20.58,21.205,20.16,0.23,1.11,74833.88316,2165,20.868,{"date":366,"open":347,"high":367,"low":368,"close":269,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",21.5,20.76,-0.19,-0.9,96357.64254,2256,20.8999,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",21.56,20.85,21,-0.55,-2.55,57721.765166,1577,21.1258,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",21.06,21.66,20.96,21.55,0.44,2.08,77603.956426,1843,21.4463,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",20.69,21.44,21.11,0.24,1.15,90126.513341,3026,21.1269,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",20.97,21.3,20.13,20.87,-0.23,-1.09,144605.143597,2978,20.7278,{"date":417,"open":418,"high":398,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",20.95,20.8,21.1,0.26,1.25,98939.906982,2889,21.1872,{"date":427,"open":428,"high":429,"low":419,"close":301,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",21.51,21.97,-0.84,-3.87,171471.994804,3033,21.1493,{"date":436,"open":328,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",21.7999,20.845,21.68,0.28,1.31,90145.836718,2245,21.4264,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":108,"percent_change":440,"volume":451,"transactions":452,"vwap":453},"2026-08-25",21.43,21.9189,21.35,21.4,73463.534764,2253,21.5172,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",22.35,22.525,21.13,21.34,-0.44,-2.02,124762.396599,1915,21.8188,{"date":466,"open":319,"high":467,"low":468,"close":469,"change":390,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",22.32,21.0101,21.78,2.06,340432.966026,5093,21.7127,{"date":475,"open":476,"high":477,"low":420,"close":459,"change":478,"percent_change":148,"volume":479,"transactions":480,"vwap":481},"2026-08-20",21.15,21.65,0.08,89307.132094,2298,21.368,{"date":483,"open":484,"high":485,"low":327,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",21.88,22.05,21.26,-0.31,-1.44,80203.26252,2505,21.4763,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",21.48,21.98,21.0936,21.57,0.1,0.47,86923.626859,2953,21.6488,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",21.21,21.99,20.74,21.47,-0.03,-0.14,121197.740772,2480,21.4708,{"date":515,"open":516,"high":495,"low":517,"close":367,"change":320,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",21.17,21.035,1.56,124912.991504,2693,21.6557,{"date":523,"open":485,"high":524,"low":517,"close":516,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",22.4213,-0.86,-3.9,102039.232057,2261,21.367,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",21.23,22.23,20.4196,22.03,0.8,3.77,140975.128783,2650,21.6064,{"date":542,"open":543,"high":544,"low":545,"close":532,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",20.59,21.64,20.54,0.55,2.66,114204.301289,2017,21.18,{"date":552,"open":553,"high":177,"low":554,"close":220,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",21.93,20.61,-0.74,-3.45,125985.124465,2934,21.1183,{"date":561,"open":562,"high":389,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",20.6,20.09,21.42,1.26,6.25,183502.516991,3457,20.9862,{"date":571,"open":572,"high":573,"low":572,"close":359,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",19.4,20.3899,0.97,5.05,178618.732588,3179,20.0763,{"date":580,"open":199,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",19.68,19,19.19,-0.42,-2.14,93949.980184,2396,19.2413,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",20.57,20.75,18.98,19.61,-1.125,-5.43,238690.525775,3764,19.7165,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",19.59,21.115,20.735,1.455,7.55,182480.771278,4286,20.6656,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",18.33,19.29,17.87,19.28,1.21,6.7,170259.432985,3301,18.7357,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",16.51,18.58,16.5006,18.07,1.834,11.3,114409.142287,3214,17.9108,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",17.23,17.75,15.8,16.236,1.086,7.17,124399.399845,3219,16.5097,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",15.16,15.41,15.025,15.15,0.13,0.87,51906.508215,1724,15.2178,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":499,"volume":660,"transactions":661,"vwap":662},"2026-07-27",14.885,15.39,15.02,0.07,50565.058068,1344,15.0353,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":440,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",14.79,15.11,14.58,14.95,1.91,45203.381576,1247,14.903,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",14.93,15.355,14.61,14.67,-0.34,-2.27,45387.699947,1709,14.7597,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",15.22,15.49,14.7885,15.01,-0.15,-0.99,57199.51302,1587,15.117,{"date":696,"open":697,"high":698,"low":699,"close":645,"change":498,"percent_change":138,"volume":700,"transactions":393,"vwap":701},"2026-07-21",15,15.325,14.98,42435.799846,15.1821,{"date":703,"open":704,"high":705,"low":675,"close":706,"change":369,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",15.25,15.7601,15.06,-1.25,52809.21785,2537,15.0899,{"date":712,"open":713,"high":714,"low":704,"close":704,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":704},"2026-07-17",15.65,15.81,-0.57,-3.6,47700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":273,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-16",15.96,16.2,15.61,15.82,-0.69,57100,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-15",15.46,15.94,15.93,0.41,2.64,58800,{"date":735,"open":736,"high":723,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-14",15.75,15.43,15.52,-0.25,-1.59,60000,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",15.68,16.27,15.6,15.77,0.17,1.09,95100,{"date":752,"open":753,"high":753,"low":675,"close":746,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":746},"2026-07-10",16.12,-0.49,-3.05,46900,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":739,"percent_change":191,"volume":762,"transactions":9,"vwap":761},"2026-07-09",16.29,15.76,16.09,53500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":499,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-08",15.73,16.37,15.62,16.34,2.96,157000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":350,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",16.19,16.49,15.74,15.87,-1,89400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",15.3,16.28,15.17,16.030001,0.67,4.36,58700,{"date":789,"open":790,"high":791,"low":648,"close":792,"change":793,"percent_change":60,"volume":794,"transactions":9,"vwap":792},"2026-07-02",15.18,15.51,15.36,0.18,43200,{"date":796,"open":797,"high":798,"low":799,"close":790,"change":546,"percent_change":800,"volume":801,"transactions":9,"vwap":790},"2026-07-01",14.89,15.27,14.7,3.76,95800,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",14.87,14.38,14.63,-0.38,-2.53,74800,{"date":811,"open":812,"high":781,"low":813,"close":689,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":689},"2026-06-29",15.07,14.97,-0.09,-0.6,76100,{"date":818,"open":667,"high":645,"low":667,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",15.1,0.48,3.28,166400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":273,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-25",14.74,14.9,14.59,14.62,-0.75,43100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":231,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-24",14.65,14.92,14.32,14.73,0.96,69500,{"date":840,"open":841,"high":799,"low":841,"close":827,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":827},"2026-06-23",14.13,0.39,2.75,54800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":283,"percent_change":191,"volume":851,"transactions":9,"vwap":850},"2026-06-22",14.39,14.51,13.77,14.2,92800,{"date":853,"open":805,"high":854,"low":855,"close":856,"change":262,"percent_change":83,"volume":857,"transactions":9,"vwap":856},"2026-06-18",14.5,14.07,14.42,131900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":302,"percent_change":754,"volume":864,"transactions":9,"vwap":863},"2026-06-17",14.3,14.47,14.1,14.23,89100,{"date":866,"open":867,"high":867,"low":868,"close":860,"change":487,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-06-16",14.69,14.28,-2.12,59800,{"date":872,"open":873,"high":675,"low":874,"close":677,"change":273,"percent_change":829,"volume":875,"transactions":9,"vwap":677},"2026-06-15",14.72,14.45,52500,{"date":877,"open":873,"high":826,"low":878,"close":873,"change":879,"percent_change":879,"volume":880,"transactions":9,"vwap":873},"2026-06-12",14.64,0,53400,{"date":882,"open":873,"high":883,"low":878,"close":873,"change":411,"percent_change":884,"volume":885,"transactions":9,"vwap":873},"2026-06-11",15.14,-1.54,45200,{"date":887,"open":888,"high":658,"low":889,"close":668,"change":148,"percent_change":890,"volume":891,"transactions":9,"vwap":668},"2026-06-10",14.6,14.25,2.61,117500,{"date":893,"open":894,"high":895,"low":805,"close":896,"change":509,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-09",14.78,14.94,14.57,-0.21,56300,{"date":900,"open":901,"high":902,"low":901,"close":888,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":888},"2026-06-08",14.4,14.84,0.12,0.83,53800,{"date":907,"open":908,"high":797,"low":909,"close":910,"change":487,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-05",14.75,14.37,14.48,-2.1,42700,{"date":914,"open":827,"high":812,"low":915,"close":665,"change":148,"percent_change":732,"volume":916,"transactions":9,"vwap":665},"2026-06-04",14.54,59700,{"date":918,"open":919,"high":848,"low":850,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",14.43,14.41,0.03,0.21,49300,{"date":925,"open":926,"high":667,"low":927,"close":805,"change":739,"percent_change":928,"volume":929,"transactions":9,"vwap":805},"2026-06-02",14.55,14.31,-1.71,57600,{"date":931,"open":901,"high":932,"low":933,"close":806,"change":498,"percent_change":232,"volume":934,"transactions":9,"vwap":806},"2026-06-01",14.66,13.8,80800,{"date":936,"open":937,"high":938,"low":854,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",14.85,15.79,14.53,-0.37,-2.48,99700,{"date":944,"open":836,"high":675,"low":836,"close":826,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":826},"2026-05-28",0.09,0.61,113700,{"date":949,"open":950,"high":883,"low":932,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",14.91,14.81,-0.08,-0.54,37600,{"date":956,"open":895,"high":957,"low":896,"close":797,"change":958,"percent_change":659,"volume":959,"transactions":9,"vwap":797},"2026-05-26",15.03,0.01,56100,{"date":961,"open":812,"high":812,"low":894,"close":962,"change":510,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-22",14.88,-0.93,50800,{"date":966,"open":668,"high":967,"low":968,"close":658,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":658},"2026-05-21",15.19,14.8,-0.12,-0.79,56500,{"date":973,"open":968,"high":686,"low":968,"close":883,"change":143,"percent_change":974,"volume":975,"transactions":9,"vwap":883},"2026-05-20",2.16,59200,{"date":977,"open":902,"high":978,"low":878,"close":979,"change":330,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-19",15.33,14.82,-0.87,99900,{"date":983,"open":950,"high":984,"low":979,"close":668,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":668},"2026-05-18",15.37,0.04,0.27,72800,{"date":989,"open":645,"high":657,"low":896,"close":950,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":950},"2026-05-15",-0.43,-2.8,71200,{"date":994,"open":902,"high":995,"low":825,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",15.71,15.34,0.54,3.65,123800,{"date":1001,"open":915,"high":968,"low":919,"close":968,"change":903,"percent_change":1002,"volume":1003,"transactions":9,"vwap":968},"2026-05-13",0.82,46000,{"date":1005,"open":874,"high":908,"low":805,"close":1006,"change":231,"percent_change":837,"volume":1007,"transactions":9,"vwap":1006},"2026-05-12",14.68,50100,{"date":1009,"open":968,"high":968,"low":863,"close":915,"change":411,"percent_change":1010,"volume":1011,"transactions":9,"vwap":915},"2026-05-11",-1.56,74000,{"date":1013,"open":819,"high":792,"low":1014,"close":1015,"change":940,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",14.76,14.77,-2.44,110700,{"date":1019,"open":1020,"high":1020,"low":699,"close":883,"change":1021,"percent_change":649,"volume":1022,"transactions":9,"vwap":883},"2026-05-07",15.28,0.02,83700,{"date":1024,"open":1025,"high":978,"low":806,"close":1026,"change":748,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-06",14.86,15.12,1.14,109800,{"date":1030,"open":896,"high":790,"low":896,"close":668,"change":128,"percent_change":843,"volume":1031,"transactions":9,"vwap":668},"2026-05-05",100300,{"date":1033,"open":937,"high":1034,"low":1035,"close":926,"change":190,"percent_change":461,"volume":1036,"transactions":9,"vwap":926},"2026-05-04",15.21,14.27,157800,{"date":1038,"open":1039,"high":883,"low":1040,"close":937,"change":1041,"percent_change":615,"volume":1042,"transactions":9,"vwap":937},"2026-05-01",13.61,13.51,2.4,236300,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":108,"percent_change":820,"volume":1048,"transactions":9,"vwap":1047},"2026-04-30",12.69,11.92,12.45,219800,{"date":1050,"open":687,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-29",15.69,12.18,12.39,-2.87,-18.81,298000,{"date":1058,"open":1059,"high":1060,"low":704,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-28",15.86,15.98,15.26,-0.59,-3.72,144000,{"date":1066,"open":984,"high":729,"low":984,"close":1067,"change":820,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-27",15.85,3.12,75700,{"date":1071,"open":1072,"high":1073,"low":689,"close":984,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":984},"2026-04-24",15.35,15.63,-0.05,-0.32,113100,{"date":1078,"open":657,"high":747,"low":665,"close":1079,"change":330,"percent_change":430,"volume":1080,"transactions":9,"vwap":1079},"2026-04-23",15.42,97700,{"date":1082,"open":648,"high":1083,"low":697,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-22",15.56,15.55,0.51,3.39,137900,{"date":1089,"open":1067,"high":776,"low":697,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-21",15.04,-0.78,-4.93,91000,{"date":1095,"open":730,"high":1096,"low":723,"close":723,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":723},"2026-04-20",16.24,-0.18,-1.12,85200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":946,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-17",15.64,16.02,15.57,16,3.96,74400,{"date":1109,"open":1110,"high":737,"low":658,"close":657,"change":340,"percent_change":1111,"volume":1112,"transactions":9,"vwap":657},"2026-04-16",15.2,0.72,91400,{"date":1114,"open":645,"high":1115,"low":1026,"close":1020,"change":1116,"percent_change":330,"volume":1117,"transactions":9,"vwap":1020},"2026-04-15",15.58,-0.02,86800,{"date":1119,"open":797,"high":72,"low":1014,"close":781,"change":731,"percent_change":843,"volume":1120,"transactions":9,"vwap":781},"2026-04-14",250900,{"date":1122,"open":799,"high":697,"low":915,"close":797,"change":649,"percent_change":1123,"volume":1124,"transactions":9,"vwap":797},"2026-04-13",0.88,131600,{"date":1126,"open":645,"high":645,"low":888,"close":1014,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1014},"2026-04-10",-0.46,-3.02,174300,{"date":1131,"open":1132,"high":1133,"low":689,"close":686,"change":958,"percent_change":659,"volume":1134,"transactions":9,"vwap":686},"2026-04-09",15.09,15.48,87600,{"date":1136,"open":1090,"high":1133,"low":658,"close":1034,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1034},"2026-04-08",0.29,1.94,124700,{"date":1141,"open":932,"high":1142,"low":939,"close":834,"change":748,"percent_change":401,"volume":1143,"transactions":9,"vwap":834},"2026-04-07",14.96,103600,{"date":1145,"open":1015,"high":658,"low":678,"close":908,"change":1074,"percent_change":679,"volume":1146,"transactions":9,"vwap":908},"2026-04-06",87700,{"date":1148,"open":826,"high":790,"low":1149,"close":968,"change":1097,"percent_change":1150,"volume":1151,"transactions":9,"vwap":968},"2026-04-02",14.56,-1.2,98800,{"date":1153,"open":1149,"high":1026,"low":910,"close":699,"change":820,"percent_change":1154,"volume":1155,"transactions":9,"vwap":699},"2026-04-01",3.31,187800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":854,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":854},"2026-03-31",14.14,15.08,14.06,0.37,2.62,119700,{"date":1165,"open":868,"high":1166,"low":1167,"close":841,"change":690,"percent_change":284,"volume":1168,"transactions":9,"vwap":841},"2026-03-30",14.46,13.91,122700,{"date":1170,"open":873,"high":836,"low":1171,"close":868,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":868},"2026-03-27",14.19,-0.47,-3.19,91800,{"date":1176,"open":920,"high":1090,"low":920,"close":908,"change":262,"percent_change":1177,"volume":1178,"transactions":9,"vwap":908},"2026-03-26",1.3,205000,{"date":1180,"open":919,"high":806,"low":901,"close":1149,"change":440,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1149},"2026-03-25",1.96,138500,{"date":1184,"open":1185,"high":1186,"low":862,"close":868,"change":958,"percent_change":659,"volume":1187,"transactions":9,"vwap":868},"2026-03-24",14.12,14.36,94300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1035,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1035},"2026-03-23",13.98,14.35,0.42,3.03,116400,{"date":1196,"open":850,"high":1149,"low":1197,"close":1198,"change":303,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-20",13.7,13.85,-2.33,212000,{"date":1202,"open":1171,"high":1186,"low":1203,"close":1204,"change":659,"percent_change":1205,"volume":857,"transactions":9,"vwap":1204},"2026-03-19",14.05,14.18,0.5,{"date":1207,"open":901,"high":920,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-18",13.92,14.11,-0.4,-2.76,95600,{"date":1214,"open":1186,"high":1015,"low":1186,"close":848,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":848},"2026-03-17",0.15,1.04,97100,{"date":1219,"open":850,"high":939,"low":1185,"close":1186,"change":1220,"percent_change":118,"volume":1221,"transactions":9,"vwap":1186},"2026-03-16",0.16,94500,{"date":1223,"open":860,"high":827,"low":1209,"close":850,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":850},"2026-03-13",-0.1,-0.7,92900,{"date":1228,"open":1229,"high":1149,"low":1230,"close":860,"change":1231,"percent_change":584,"volume":1232,"transactions":9,"vwap":860},"2026-03-12",14.17,14.16,-0.06,119600,{"date":1234,"open":1191,"high":828,"low":1203,"close":1186,"change":1224,"percent_change":724,"volume":1235,"transactions":9,"vwap":1186},"2026-03-11",130800,{"date":1237,"open":834,"high":706,"low":1191,"close":1166,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1166},"2026-03-10",-0.5,-3.34,147300,{"date":1242,"open":1243,"high":689,"low":1244,"close":1142,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1142},"2026-03-09",14.09,13.94,0.84,5.95,153900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1185,"change":330,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1185},"2026-03-06",14.02,14.15,13.81,-0.91,124300,{"date":1256,"open":1186,"high":873,"low":841,"close":889,"change":273,"percent_change":1257,"volume":1258,"transactions":9,"vwap":889},"2026-03-05",-0.77,159700,{"date":1260,"open":1035,"high":806,"low":1204,"close":1186,"change":1261,"percent_change":311,"volume":1262,"transactions":9,"vwap":1186},"2026-03-04",-0.04,138000,{"date":1264,"open":1035,"high":1166,"low":1265,"close":901,"change":478,"percent_change":1266,"volume":1267,"transactions":9,"vwap":901},"2026-03-03",13.76,0.56,174900,{"date":1269,"open":1186,"high":678,"low":1167,"close":835,"change":1261,"percent_change":311,"volume":1270,"transactions":9,"vwap":835},"2026-03-02",239000,{"date":1272,"open":1273,"high":667,"low":1274,"close":1186,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1186},"2026-02-27",12.67,12.01,1.57,12.28,334000,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-26",11.6,12.84,12.79,1.85,16.91,273100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":945,"percent_change":904,"volume":1292,"transactions":9,"vwap":1291},"2026-02-25",10.99,11.09,10.75,10.94,145000,{"date":1294,"open":1295,"high":628,"low":1296,"close":1297,"change":302,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-24",11,10.82,10.85,-0.64,223700,{"date":1301,"open":1302,"high":1288,"low":1303,"close":1304,"change":1137,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-23",10.6,10.59,10.92,2.73,145400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":302,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-20",10.67,10.73,10.52,10.63,-0.65,88000,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":793,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-19",10.46,10.74,10.7,1.71,76000,{"date":1323,"open":1324,"high":1303,"low":1325,"close":1311,"change":498,"percent_change":837,"volume":1326,"transactions":9,"vwap":1311},"2026-02-18",10.44,10.4,80300,{"date":1328,"open":1329,"high":1317,"low":1330,"close":1331,"change":922,"percent_change":470,"volume":1332,"transactions":9,"vwap":1331},"2026-02-17",10.24,10.22,10.42,118900,{"date":1334,"open":1335,"high":1325,"low":1336,"close":1337,"change":1215,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-13",10.1,9.88,10.21,1.49,73000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":369,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-12",10.15,10.31,9.97,10.06,-1.85,82600,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":952,"percent_change":1257,"volume":1353,"transactions":9,"vwap":1352},"2026-02-11",10.34,10.03,10.25,111400,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":498,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-10",10.13,10.62,10.33,0.98,133300,{"date":1362,"open":1331,"high":1324,"low":1345,"close":1363,"change":411,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-09",10.23,-2.2,106000,{"date":1367,"open":1325,"high":1368,"low":1369,"close":1317,"change":1220,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1317},"2026-02-06",10.54,10.2,1.55,139500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":940,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-05",10.64,10.68,10.3,-3.47,454200,{"date":1380,"open":1335,"high":1381,"low":1335,"close":1309,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1309},"2026-02-04",10.95,0.65,6.49,235300,{"date":1386,"open":1387,"high":1342,"low":1388,"close":1389,"change":842,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-03",9.64,9.52,10.02,4.05,263000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":128,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-02",9.24,9.74,9.2,9.63,4.33,161500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":478,"percent_change":650,"volume":1406,"transactions":9,"vwap":1405},"2026-01-30",9.09,9.27,9.05,9.23,158800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1021,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-29",9.13,9.21,9.03,9.15,0.22,120700,{"date":1416,"open":1412,"high":1417,"low":1418,"close":1409,"change":1116,"percent_change":283,"volume":1419,"transactions":9,"vwap":1409},"2026-01-28",9.35,9.01,183000,{"date":1421,"open":1396,"high":1422,"low":1423,"close":1412,"change":952,"percent_change":980,"volume":1424,"transactions":9,"vwap":1412},"2026-01-27",9.31,9.11,117400,{"date":1426,"open":1422,"high":1427,"low":1428,"close":1405,"change":952,"percent_change":525,"volume":1429,"transactions":9,"vwap":1405},"2026-01-26",9.42,9.17,121100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1422,"change":952,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1422},"2026-01-23",9.36,9.49,9.22,-0.85,109700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":330,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-22",9.57,9.6,9.38,9.39,-1.37,91100,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1388,"change":108,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1388},"2026-01-21",9.47,9.58,0.63,118400,{"date":1452,"open":1403,"high":1453,"low":1454,"close":1455,"change":1215,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-20",9.54,9.16,9.46,1.61,186300,{"date":1459,"open":1460,"high":1439,"low":1461,"close":1422,"change":283,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1422},"2026-01-16",9.53,9.29,-2.31,125100,{"date":1465,"open":1460,"high":1448,"low":1442,"close":1460,"change":113,"percent_change":1224,"volume":1371,"transactions":9,"vwap":1460},"2026-01-15",{"date":1467,"open":1453,"high":1439,"low":1455,"close":1453,"change":113,"percent_change":1224,"volume":1450,"transactions":9,"vwap":1453},"2026-01-14",{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":231,"percent_change":1338,"volume":1474,"transactions":9,"vwap":1473},"2026-01-13",9.44,9.62,9.43,9.55,132500,{"date":1476,"open":1477,"high":1473,"low":1422,"close":1478,"change":273,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-12",9.48,9.41,-1.16,137100,{"date":1482,"open":1448,"high":1387,"low":1427,"close":1388,"change":509,"percent_change":487,"volume":1483,"transactions":9,"vwap":1388},"2026-01-09",160800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1473,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1473},"2026-01-08",9.76,9.8,9.45,-0.29,-2.95,132800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":793,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-07",9.69,9.85,9.61,9.84,1.86,123700,{"date":1501,"open":1447,"high":1502,"low":1447,"close":1503,"change":262,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-06",9.67,9.66,2.01,110300,{"date":1507,"open":1417,"high":1448,"low":1417,"close":1447,"change":903,"percent_change":1508,"volume":1217,"transactions":9,"vwap":1447},"2026-01-05",1.28,{"date":1510,"open":1397,"high":1494,"low":1422,"close":1417,"change":20,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1417},"2026-01-02",-2.71,148400,{"date":1514,"open":1439,"high":1503,"low":1453,"close":1496,"change":108,"percent_change":1449,"volume":1515,"transactions":9,"vwap":1496},"2025-12-31",125500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1473,"change":1021,"percent_change":922,"volume":942,"transactions":9,"vwap":1473},"2025-12-30",9.5,9.59,{"date":1521,"open":1518,"high":1503,"low":1433,"close":1460,"change":1116,"percent_change":897,"volume":1522,"transactions":9,"vwap":1460},"2025-12-29",157100,{"date":1524,"open":1477,"high":1496,"low":1470,"close":1473,"change":659,"percent_change":160,"volume":1525,"transactions":9,"vwap":1473},"2025-12-26",149000,{"date":1527,"open":1447,"high":1473,"low":1470,"close":1477,"change":945,"percent_change":837,"volume":1528,"transactions":9,"vwap":1477},"2025-12-24",93100,{"date":1530,"open":1427,"high":1531,"low":1532,"close":1442,"change":509,"percent_change":1075,"volume":1533,"transactions":9,"vwap":1442},"2025-12-23",9.51,9.37,162700,{"date":1535,"open":1496,"high":1387,"low":1442,"close":1427,"change":690,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1427},"2025-12-22",-1.57,165900,{"date":1539,"open":1453,"high":1540,"low":1453,"close":1439,"change":1021,"percent_change":922,"volume":1541,"transactions":9,"vwap":1439},"2025-12-19",9.82,285100,{"date":1543,"open":1518,"high":1544,"low":1427,"close":1473,"change":903,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1473},"2025-12-18",9.65,1.27,255600,{"date":1548,"open":1388,"high":1549,"low":1478,"close":1472,"change":952,"percent_change":430,"volume":1550,"transactions":9,"vwap":1472},"2025-12-17",9.56,155200,{"date":1552,"open":1448,"high":1544,"low":1432,"close":1531,"change":1231,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1531},"2025-12-16",-0.63,156000,{"date":1556,"open":1440,"high":1544,"low":1518,"close":1439,"change":958,"percent_change":498,"volume":1557,"transactions":9,"vwap":1439},"2025-12-15",172100,{"date":1559,"open":1518,"high":1544,"low":1477,"close":1549,"change":659,"percent_change":160,"volume":1560,"transactions":9,"vwap":1549},"2025-12-12",192900,{"date":1562,"open":1502,"high":1563,"low":1477,"close":1433,"change":690,"percent_change":1010,"volume":1564,"transactions":9,"vwap":1433},"2025-12-11",9.7,100600,{"date":1566,"open":1518,"high":1563,"low":1477,"close":1387,"change":903,"percent_change":565,"volume":1567,"transactions":9,"vwap":1387},"2025-12-10",196200,{"date":1569,"open":1387,"high":1544,"low":1447,"close":1388,"change":273,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1388},"2025-12-09",-1.14,131400,{"date":1573,"open":1544,"high":1574,"low":1439,"close":1397,"change":921,"percent_change":221,"volume":1575,"transactions":9,"vwap":1397},"2025-12-08",9.75,157900,{"date":1577,"open":1433,"high":1578,"low":1579,"close":1440,"change":340,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1440},"2025-12-05",9.68,9.4,1.16,257600,{"date":1583,"open":1427,"high":1460,"low":1441,"close":1433,"change":1021,"percent_change":922,"volume":1584,"transactions":9,"vwap":1433},"2025-12-04",214600,{"date":1586,"open":1544,"high":1578,"low":1441,"close":1447,"change":985,"percent_change":1192,"volume":1587,"transactions":9,"vwap":1447},"2025-12-03",214200,{"date":1589,"open":1590,"high":1590,"low":1441,"close":1472,"change":303,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1472},"2025-12-02",9.83,-3.38,139600,{"date":1594,"open":1486,"high":1595,"low":1578,"close":1486,"change":969,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1486},"2025-12-01",9.91,-1.21,95000,{"date":1599,"open":1487,"high":1600,"low":1601,"close":1336,"change":498,"percent_change":90,"volume":1602,"transactions":9,"vwap":1336},"2025-11-28",9.94,9.78,68200,{"date":1604,"open":1605,"high":1606,"low":1486,"close":1601,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1601},"2025-11-26",9.98,10.01,-0.2,-2,109200,{"date":1611,"open":1601,"high":1612,"low":1601,"close":1605,"change":340,"percent_change":361,"volume":1613,"transactions":9,"vwap":1605},"2025-11-25",10.14,143000,{"date":1615,"open":1616,"high":1617,"low":1471,"close":1618,"change":113,"percent_change":1224,"volume":1619,"transactions":9,"vwap":1618},"2025-11-24",9.79,10.17,9.87,200500,{"date":1621,"open":1422,"high":1622,"low":1434,"close":1336,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1336},"2025-11-21",9.96,0.58,6.24,317300,{"date":1627,"open":1502,"high":1616,"low":1403,"close":1628,"change":283,"percent_change":1462,"volume":1629,"transactions":9,"vwap":1628},"2025-11-20",9.3,237600,{"date":1631,"open":1549,"high":1632,"low":1427,"close":1388,"change":690,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1388},"2025-11-19",9.73,-1.55,175200,{"date":1636,"open":1388,"high":1574,"low":1518,"close":1502,"change":1021,"percent_change":922,"volume":1637,"transactions":9,"vwap":1502},"2025-11-18",143200,{"date":1639,"open":1640,"high":1606,"low":1453,"close":1544,"change":679,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1544},"2025-11-17",9.99,-3.4,257300,{"date":1644,"open":1645,"high":1646,"low":1495,"close":1640,"change":273,"percent_change":412,"volume":1647,"transactions":9,"vwap":1640},"2025-11-14",10,10.08,234100,{"date":1649,"open":1389,"high":1376,"low":1650,"close":1335,"change":879,"percent_change":879,"volume":1651,"transactions":9,"vwap":1335},"2025-11-13",9.95,252400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1335,"change":509,"percent_change":190,"volume":1657,"transactions":9,"vwap":1335},"2025-11-12",10.09,10.29,10.04,101200,{"date":1659,"open":1345,"high":1617,"low":1660,"close":1356,"change":108,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1356},"2025-11-11",9.89,0.6,119300,{"date":1664,"open":1600,"high":1369,"low":1574,"close":1665,"change":1413,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-10",10.07,2.23,178300,{"date":1669,"open":1563,"high":1336,"low":1477,"close":1495,"change":498,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1495},"2025-11-07",1.03,106100,{"date":1673,"open":1618,"high":1618,"low":1478,"close":1574,"change":1224,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1574},"2025-11-06",-1.02,153600,{"date":1677,"open":1678,"high":1290,"low":1544,"close":1495,"change":1413,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1495},"2025-11-05",10.58,2.28,258400,{"date":1682,"open":1502,"high":1495,"low":1579,"close":1397,"change":369,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1397},"2025-11-04",-1.93,112100,{"date":1686,"open":1616,"high":1600,"low":1496,"close":1540,"change":659,"percent_change":1111,"volume":1687,"transactions":9,"vwap":1540},"2025-11-03",83900,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1574,"change":509,"percent_change":487,"volume":1692,"transactions":9,"vwap":1574},"2025-10-31",9.72,9.93,57300,{"date":1694,"open":1578,"high":1695,"low":1578,"close":1601,"change":498,"percent_change":1670,"volume":870,"transactions":9,"vwap":1601},"2025-10-30",9.9,{"date":1697,"open":1690,"high":1344,"low":1519,"close":1578,"change":1231,"percent_change":331,"volume":1698,"transactions":9,"vwap":1578},"2025-10-29",94900,{"date":1700,"open":1502,"high":1701,"low":1397,"close":1395,"change":985,"percent_change":731,"volume":1702,"transactions":9,"vwap":1395},"2025-10-28",9.86,96800,{"date":1704,"open":1612,"high":1617,"low":1519,"close":1563,"change":487,"percent_change":1705,"volume":929,"transactions":9,"vwap":1563},"2025-10-27",-3.1,{"date":1707,"open":1632,"high":1708,"low":1387,"close":1606,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1606},"2025-10-24",10.11,0.36,3.73,170800,{"date":1713,"open":1519,"high":1578,"low":1460,"close":1544,"change":659,"percent_change":38,"volume":1714,"transactions":9,"vwap":1544},"2025-10-23",55200,{"date":1716,"open":1601,"high":1601,"low":1477,"close":1448,"change":1607,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1448},"2025-10-22",-2.04,52400,{"date":1720,"open":1502,"high":1721,"low":1432,"close":1601,"change":649,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1601},"2025-10-21",9.81,1.35,110900,{"date":1725,"open":1394,"high":1726,"low":1410,"close":1544,"change":820,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1544},"2025-10-20",9.71,5.23,190000,{"date":1730,"open":1731,"high":1428,"low":1732,"close":1428,"change":478,"percent_change":1123,"volume":1733,"transactions":9,"vwap":1428},"2025-10-17",8.98,8.67,125600,{"date":1735,"open":1402,"high":1736,"low":1737,"close":1402,"change":879,"percent_change":879,"volume":1738,"transactions":9,"vwap":1402},"2025-10-16",9.25,9,89700,{"date":1740,"open":1741,"high":1742,"low":1404,"close":1402,"change":1231,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1402},"2025-10-15",9.19,9.26,-0.66,60100,{"date":1746,"open":1737,"high":1741,"low":1737,"close":1412,"change":1747,"percent_change":546,"volume":1748,"transactions":9,"vwap":1412},"2025-10-14",0.05,54900,{"date":1750,"open":1412,"high":1751,"low":1418,"close":1752,"change":478,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-13",9.33,9.1,0.89,68400,{"date":1756,"open":1488,"high":1447,"low":1737,"close":1757,"change":1210,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-10",9.02,-4.25,112300,{"date":1761,"open":1762,"high":1448,"low":1434,"close":1427,"change":793,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1427},"2025-10-09",9.32,1.95,84800,{"date":1766,"open":1412,"high":1767,"low":1768,"close":1394,"change":1215,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1394},"2025-10-08",9.28,9.06,1.65,56000,{"date":1772,"open":1762,"high":1432,"low":1757,"close":1402,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1402},"2025-10-07",-0.17,-1.84,70600,{"date":1777,"open":1394,"high":1778,"low":1768,"close":1742,"change":262,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1742},"2025-10-06",9.34,2.09,114900,{"date":1782,"open":1394,"high":1453,"low":1418,"close":1783,"change":1074,"percent_change":379,"volume":1784,"transactions":9,"vwap":1783},"2025-10-03",9.07,221400,{"date":1786,"open":1742,"high":1742,"low":1787,"close":1788,"change":330,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-02",8.92,9.12,-1.41,70900,{"date":1792,"open":1427,"high":1448,"low":1454,"close":1736,"change":690,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1736},"2025-10-01",-1.6,77000,{"date":1796,"open":1402,"high":1433,"low":1797,"close":1579,"change":421,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1579},"2025-09-30",9.04,2.84,177700,{"date":1801,"open":1404,"high":1405,"low":1802,"close":1803,"change":903,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-29",8.78,9.14,1.33,88800,{"date":1807,"open":1418,"high":1412,"low":1808,"close":1757,"change":1021,"percent_change":1413,"volume":1809,"transactions":9,"vwap":1757},"2025-09-26",8.89,66800,{"date":1811,"open":1757,"high":1757,"low":1812,"close":1737,"change":302,"percent_change":1257,"volume":1813,"transactions":9,"vwap":1737},"2025-09-25",8.73,69400,{"date":1815,"open":1409,"high":1767,"low":1757,"close":1783,"change":1074,"percent_change":379,"volume":1816,"transactions":9,"vwap":1783},"2025-09-24",69800,{"date":1818,"open":1778,"high":1388,"low":1783,"close":1788,"change":283,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1788},"2025-09-23",-2.36,114800,{"date":1822,"open":1808,"high":1433,"low":1823,"close":1778,"change":390,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1778},"2025-09-22",8.83,4.94,208500,{"date":1827,"open":1828,"high":1402,"low":1823,"close":1829,"change":1261,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-19",8.94,8.9,-0.45,202900,{"date":1833,"open":1834,"high":1797,"low":1835,"close":1828,"change":440,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1828},"2025-09-18",8.71,8.68,3.23,136200,{"date":1839,"open":1840,"high":1808,"low":1841,"close":1842,"change":958,"percent_change":903,"volume":1843,"transactions":9,"vwap":1842},"2025-09-17",8.65,8.64,8.66,99600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1840,"change":879,"percent_change":879,"volume":1849,"transactions":9,"vwap":1840},"2025-09-16",8.61,8.82,8.56,124800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1840,"change":1116,"percent_change":411,"volume":1855,"transactions":9,"vwap":1840},"2025-09-15",8.75,8.79,8.6,134100,{"date":1857,"open":1858,"high":1834,"low":1859,"close":1732,"change":985,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1732},"2025-09-12",8.58,8.52,0.46,75200,{"date":1863,"open":1864,"high":1808,"low":1865,"close":1866,"change":360,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-11",8.48,8.44,8.63,2.74,77200,{"date":1870,"open":1812,"high":1871,"low":1872,"close":1873,"change":303,"percent_change":1874,"volume":880,"transactions":9,"vwap":1873},"2025-09-10",8.74,8.37,8.4,-3.78,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1812,"change":897,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1812},"2025-09-09",8.93,8.95,8.69,-2.35,69300,{"date":1883,"open":1787,"high":1797,"low":1884,"close":1828,"change":879,"percent_change":879,"volume":1339,"transactions":9,"vwap":1828},"2025-09-08",8.81,{"date":1886,"open":1428,"high":1488,"low":1829,"close":1828,"change":690,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1828},"2025-09-05",-1.65,67500,{"date":1890,"open":1411,"high":1741,"low":1411,"close":1402,"change":478,"percent_change":1753,"volume":1891,"transactions":9,"vwap":1402},"2025-09-04",60400,{"date":1893,"open":1412,"high":1532,"low":1894,"close":1418,"change":510,"percent_change":191,"volume":1895,"transactions":9,"vwap":1418},"2025-09-03",8.91,108400,{"date":1897,"open":1762,"high":1518,"low":1752,"close":1412,"change":411,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1412},"2025-09-02",-2.45,70300,{"date":1901,"open":1394,"high":1453,"low":1752,"close":1441,"change":1215,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1441},"2025-08-29",1.63,194600,{"date":1905,"open":1410,"high":1477,"low":1402,"close":1405,"change":1747,"percent_change":997,"volume":1906,"transactions":9,"vwap":1405},"2025-08-28",127200,{"date":1908,"open":1751,"high":1502,"low":1454,"close":1909,"change":690,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-27",9.18,-1.61,86900,{"date":1913,"open":1752,"high":1518,"low":1768,"close":1751,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1751},"2025-08-26",0.2,2.19,133500,{"date":1918,"open":1473,"high":1590,"low":1787,"close":1409,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1409},"2025-08-25",-0.52,-5.39,81100,{"date":1923,"open":1423,"high":1563,"low":1768,"close":1544,"change":1661,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1544},"2025-08-22",6.63,208300,{"date":1927,"open":1928,"high":1409,"low":1929,"close":1404,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1404},"2025-08-21",8.31,8.22,0.68,8.12,216300,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1872,"change":283,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1872},"2025-08-20",8.55,8.32,-2.56,47000,{"date":1940,"open":1858,"high":1941,"low":1942,"close":1943,"change":1224,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-19",8.88,8.42,8.59,-1.15,75100,{"date":1947,"open":1948,"high":1878,"low":1840,"close":1879,"change":510,"percent_change":740,"volume":1949,"transactions":9,"vwap":1879},"2025-08-18",8.85,69100,{"date":1951,"open":1852,"high":1402,"low":1852,"close":1823,"change":262,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1823},"2025-08-15",2.2,95200,{"date":1955,"open":1956,"high":1741,"low":1957,"close":1841,"change":460,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1841},"2025-08-14",8.96,8.57,-4.85,85700,{"date":1961,"open":1962,"high":1736,"low":1963,"close":1964,"change":1709,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-13",8.8,8.72,9.08,4.13,204700,{"date":1968,"open":1969,"high":1871,"low":1970,"close":1963,"change":1085,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1963},"2025-08-12",8.3,8.15,6.21,148300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":498,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-11",8.17,8.33,7.92,8.21,1.23,148700,{"date":1982,"open":1929,"high":1983,"low":1984,"close":1985,"change":273,"percent_change":21,"volume":1986,"transactions":9,"vwap":1985},"2025-08-08",8.29,8.08,8.11,81000,{"date":1988,"open":1989,"high":1865,"low":1970,"close":1929,"change":509,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1929},"2025-08-07",8.25,-0.36,113300,{"date":1993,"open":1983,"high":1994,"low":1995,"close":1989,"change":1224,"percent_change":1150,"volume":1996,"transactions":9,"vwap":1989},"2025-08-06",8.34,8.06,85500,{"date":1998,"open":1999,"high":1847,"low":1994,"close":2000,"change":584,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-05",8.76,8.35,-4.79,123200,{"date":2004,"open":1841,"high":1853,"low":1872,"close":2005,"change":649,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-04",8.77,1.5,134700,{"date":2009,"open":2010,"high":1834,"low":2011,"close":1841,"change":148,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1841},"2025-08-01",8.18,8,4.6,239900,{"date":2015,"open":2016,"high":1936,"low":178,"close":2017,"change":1220,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-31",8.1,8.26,1.98,309400,{"date":2021,"open":1290,"high":2022,"low":2023,"close":2016,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2016},"2025-07-30",10.88,8.03,-3.06,-27.42,761300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1773,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-29",11.41,11.57,11.1,11.16,-1.5,87200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1773,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-28",11.55,11.61,11.32,11.33,-1.48,63400,{"date":2044,"open":2045,"high":2037,"low":628,"close":2046,"change":262,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-25",11.4,11.5,1.68,55500,{"date":2050,"open":2051,"high":2030,"low":2052,"close":2053,"change":369,"percent_change":1887,"volume":2054,"transactions":9,"vwap":2053},"2025-07-24",11.45,11.19,11.31,74500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2046,"change":1205,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2046},"2025-07-23",11.11,11.53,11.01,4.55,132900,{"date":2063,"open":1290,"high":2064,"low":1290,"close":1295,"change":221,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1295},"2025-07-22",11.12,2.9,87800,{"date":2068,"open":2069,"high":1288,"low":2070,"close":2071,"change":262,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-21",10.53,10.49,10.69,1.81,63900,{"date":2075,"open":2076,"high":2030,"low":2077,"close":2077,"change":555,"percent_change":2078,"volume":1602,"transactions":9,"vwap":2077},"2025-07-18",11.35,10.5,-6.58,{"date":2080,"open":2032,"high":2081,"low":2082,"close":2083,"change":1747,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-17",11.47,11.07,11.24,0.45,77900,{"date":2087,"open":2057,"high":2081,"low":2088,"close":2052,"change":262,"percent_change":2089,"volume":2066,"transactions":9,"vwap":2052},"2025-07-16",10.91,1.73,{"date":2091,"open":2046,"high":2092,"low":2093,"close":1295,"change":274,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1295},"2025-07-15",11.58,10.96,-4.6,102800,{"date":2097,"open":2032,"high":2037,"low":2032,"close":2058,"change":421,"percent_change":2098,"volume":934,"transactions":9,"vwap":2058},"2025-07-14",2.31,{"date":2100,"open":2101,"high":2101,"low":2031,"close":2102,"change":2103,"percent_change":2104,"volume":1321,"transactions":9,"vwap":2102},"2025-07-11",11.65,11.27,-0.51,-4.33,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-10",11.15,11.84,11.78,0.64,5.75,258200,{"date":2114,"open":1288,"high":2115,"low":2088,"close":2116,"change":1220,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-09",11.34,11.14,1.46,311400,{"date":2120,"open":1295,"high":2121,"low":2093,"close":2122,"change":748,"percent_change":1275,"volume":1064,"transactions":9,"vwap":2122},"2025-07-08",11.25,10.98,{"date":2124,"open":2121,"high":2121,"low":2125,"close":2125,"change":460,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-07",10.81,-3.91,43000,{"date":2129,"open":2102,"high":2053,"low":2130,"close":2121,"change":879,"percent_change":879,"volume":2131,"transactions":9,"vwap":2121},"2025-07-03",11.08,28800,{"date":2133,"open":2134,"high":2081,"low":2135,"close":2121,"change":1111,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2121},"2025-07-02",10.61,10.48,6.84,477500,{"date":2139,"open":1302,"high":1288,"low":2077,"close":2069,"change":1074,"percent_change":1172,"volume":2140,"transactions":9,"vwap":2069},"2025-07-01",87300,{"date":2142,"open":2143,"high":2144,"low":2070,"close":1678,"change":350,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1678},"2025-06-30",10.84,10.89,-1.49,60700,{"date":2148,"open":2149,"high":2116,"low":2134,"close":1318,"change":814,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1318},"2025-06-27",11.04,-0.83,196700,{"date":2153,"open":2032,"high":2154,"low":2155,"close":2156,"change":1489,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-26",11.21,10.66,10.83,-2.61,46600,{"date":2160,"open":2032,"high":2161,"low":2162,"close":2064,"change":273,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2064},"2025-06-25",11.39,10.87,-0.98,62100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":221,"percent_change":1798,"volume":2171,"transactions":9,"vwap":2170},"2025-06-24",10.97,11.43,10.93,11.23,108700,{"date":2173,"open":1374,"high":1304,"low":2174,"close":1304,"change":320,"percent_change":1068,"volume":2175,"transactions":9,"vwap":1304},"2025-06-23",10.47,81200,{"date":2177,"open":2170,"high":2045,"low":2178,"close":1303,"change":2103,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1303},"2025-06-20",10.55,-4.59,83100,{"date":2182,"open":2059,"high":2053,"low":2059,"close":2031,"change":659,"percent_change":1449,"volume":2183,"transactions":9,"vwap":2031},"2025-06-18",48100,{"date":2185,"open":1295,"high":2115,"low":2167,"close":2186,"change":952,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-17",11.03,-0.72,95300,{"date":2190,"open":1291,"high":2154,"low":1297,"close":2057,"change":793,"percent_change":1769,"volume":2191,"transactions":9,"vwap":2057},"2025-06-16",38000,{"date":2193,"open":2057,"high":2194,"low":2195,"close":2169,"change":679,"percent_change":1128,"volume":2196,"transactions":9,"vwap":2169},"2025-06-13",11.22,10.9,42900,{"date":2198,"open":2154,"high":2168,"low":2199,"close":2102,"change":1261,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2102},"2025-06-12",11.17,-0.35,35200,{"date":2203,"open":2101,"high":2204,"low":2053,"close":2053,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2053},"2025-06-11",11.66,-0.24,-2.08,32000,{"date":2209,"open":2210,"high":2109,"low":2211,"close":2037,"change":921,"percent_change":421,"volume":2212,"transactions":9,"vwap":2037},"2025-06-10",11.56,11.52,39700,{"date":2214,"open":2161,"high":2210,"low":2199,"close":2211,"change":748,"percent_change":2006,"volume":2215,"transactions":9,"vwap":2211},"2025-06-09",50000,{"date":2217,"open":2040,"high":2211,"low":2218,"close":2076,"change":1220,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2076},"2025-06-06",11.26,1.43,54500,{"date":2222,"open":2058,"high":2058,"low":2107,"close":2052,"change":1127,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2052},"2025-06-05",-3.95,42200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2101,"change":108,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2101},"2025-06-04",11.63,11.76,11.48,0.52,55400,{"date":2233,"open":2051,"high":1046,"low":2234,"close":2235,"change":231,"percent_change":2236,"volume":1861,"transactions":9,"vwap":2235},"2025-06-03",11.38,11.59,1.22,{"date":2238,"open":2107,"high":2229,"low":1381,"close":2051,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2051},"2025-06-02",0.3,2.69,79600,{"date":2243,"open":2244,"high":2115,"low":2130,"close":2107,"change":273,"percent_change":2163,"volume":971,"transactions":9,"vwap":2107},"2025-05-30",11.18,{"date":2246,"open":2130,"high":2247,"low":2144,"close":2218,"change":231,"percent_change":565,"volume":2248,"transactions":9,"vwap":2218},"2025-05-29",11.44,52200,{"date":2250,"open":628,"high":2053,"low":2031,"close":2064,"change":1116,"percent_change":1097,"volume":2251,"transactions":9,"vwap":2064},"2025-05-28",69000,{"date":2253,"open":2254,"high":2254,"low":2031,"close":2116,"change":1224,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2116},"2025-05-27",11.42,-0.89,76500,{"date":2258,"open":2037,"high":2037,"low":2244,"close":2083,"change":274,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2083},"2025-05-23",-4.5,59400,{"date":2262,"open":2227,"high":2263,"low":2161,"close":2264,"change":108,"percent_change":1085,"volume":2265,"transactions":9,"vwap":2264},"2025-05-22",11.8,11.77,76700,{"date":2267,"open":2268,"high":2269,"low":2076,"close":2270,"change":739,"percent_change":2271,"volume":2034,"transactions":9,"vwap":2270},"2025-05-21",11.74,12.07,11.71,-2.09,{"date":2273,"open":2274,"high":2275,"low":2263,"close":2276,"change":1607,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-20",12.04,12.17,11.96,-1.64,58400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":509,"percent_change":739,"volume":2285,"transactions":9,"vwap":2284},"2025-05-19",12.11,12.48,11.69,12.16,82500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1074,"percent_change":2292,"volume":1945,"transactions":9,"vwap":2291},"2025-05-16",12.24,12.36,11.83,12.19,-0.41,{"date":2294,"open":2161,"high":2295,"low":2032,"close":2288,"change":263,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2288},"2025-05-15",12.29,8.13,92400,{"date":2299,"open":2300,"high":2300,"low":2057,"close":2039,"change":412,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2039},"2025-05-14",12.43,-8.78,113000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1266,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-13",12.06,12.44,11.62,12.41,4.73,97900,{"date":2312,"open":2313,"high":1045,"low":2314,"close":2315,"change":922,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-12",12.22,11.75,11.85,1.8,127000,{"date":2319,"open":1282,"high":2320,"low":2229,"close":2321,"change":1705,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-09",13.3,11.64,-21.03,222200,{"date":2325,"open":848,"high":1090,"low":848,"close":825,"change":123,"percent_change":2089,"volume":2326,"transactions":9,"vwap":825},"2025-05-08",35500,{"date":2328,"open":2329,"high":827,"low":1243,"close":2330,"change":731,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-07",14.24,14.49,2.91,33900,{"date":2334,"open":860,"high":873,"low":1167,"close":2335,"change":2292,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-06",14.08,-2.83,76400,{"date":2339,"open":1015,"high":1090,"low":919,"close":2330,"change":1990,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2330},"2025-05-05",-2.42,26900,{"date":2343,"open":827,"high":2344,"low":854,"close":937,"change":842,"percent_change":2345,"volume":2346,"transactions":9,"vwap":937},"2025-05-02",15.13,2.7,64700,{"date":2348,"open":920,"high":667,"low":1035,"close":1166,"change":302,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1166},"2025-05-01",-0.48,48400,{"date":2352,"open":896,"high":836,"low":909,"close":939,"change":350,"percent_change":412,"volume":2353,"transactions":9,"vwap":939},"2025-04-30",49500,{"date":2355,"open":901,"high":908,"low":909,"close":867,"change":793,"percent_change":2356,"volume":2357,"transactions":9,"vwap":867},"2025-04-29",1.24,37500,{"date":2359,"open":805,"high":1149,"low":1191,"close":848,"change":478,"percent_change":546,"volume":2360,"transactions":9,"vwap":848},"2025-04-28",44100,{"date":2362,"open":860,"high":2330,"low":1250,"close":919,"change":1747,"percent_change":153,"volume":2363,"transactions":9,"vwap":919},"2025-04-25",26000,{"date":2365,"open":2366,"high":919,"low":1198,"close":805,"change":1137,"percent_change":470,"volume":2260,"transactions":9,"vwap":805},"2025-04-24",14.04,{"date":2368,"open":2369,"high":836,"low":1203,"close":1243,"change":273,"percent_change":1257,"volume":2370,"transactions":9,"vwap":1243},"2025-04-23",14.44,40100,{"date":182,"open":1229,"high":910,"low":2372,"close":850,"change":921,"percent_change":922,"volume":2373,"transactions":9,"vwap":850},13.78,54600]