[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENTA":3,"homepage-market-summary":31,"stock-historical-ENTA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENTA","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},"Enanta Pharmaceuticals, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Enanta Pharmaceuticals Inc is a biotechnology company that uses a chemistry-based drug discovery approach to develop small-molecule candidates for virology and immunology applications. It focuses on Virology and Immunology. Its active development programs in virology are focused on respiratory syncytial virus, or RSV, and SARS-CoV-2, and Hepatitis B virus. In immunology, the company is engaged in designing and developing potent and selective, oral small molecule inhibitors for the treatment of type 2 inflammatory disease. The company has collaborated with AbbVie, which markets its protease inhibitor paritaprevir, with additional inhibitors in development. The company generates the majority revenue in the form of royalty revenue.","120","Watertown, 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},12.96,13.2,13.21,12.58,12.84,0.12,0.93,747997.383201,5073,12.8056,17.15,10.2,258161.408447112,39.7,3405,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.96,298829,109072552.111778,135.64,"2025-04-22",[183,184,194,205,216,227,237,247,257,268,278,289,298,307,317,328,337,345,355,364,373,384,395,405,415,425,435,446,455,465,474,483,492,501,509,519,528,535,545,555,564,572,583,591,600,611,621,631,640,648,658,666,676,685,692,697,705,709,717,721,728,736,742,750,759,767,774,782,789,793,798,804,810,817,822,828,835,842,851,859,866,874,883,891,897,905,912,918,921,926,931,938,944,951,957,960,963,968,975,981,988,994,1002,1010,1017,1024,1030,1037,1041,1045,1052,1059,1063,1067,1071,1076,1082,1087,1093,1100,1107,1112,1116,1121,1124,1128,1135,1140,1145,1152,1159,1165,1171,1177,1185,1191,1195,1199,1204,1209,1213,1218,1223,1227,1231,1235,1239,1247,1254,1260,1265,1270,1275,1281,1289,1291,1296,1301,1305,1309,1314,1319,1323,1330,1334,1339,1343,1349,1354,1358,1361,1365,1369,1372,1378,1382,1386,1391,1397,1401,1406,1411,1416,1420,1424,1428,1434,1438,1442,1449,1458,1466,1473,1481,1488,1494,1501,1508,1512,1518,1521,1526,1531,1537,1542,1546,1549,1554,1559,1563,1566,1569,1574,1578,1582,1586,1592,1597,1602,1608,1615,1620,1628,1635,1642,1650,1657,1665,1672,1679,1685,1692,1698,1705,1711,1717,1723,1728,1736,1742,1750,1756,1762,1768,1774,1781,1785,1793,1800,1804,1809,1815,1820,1827,1832,1840,1849,1855,1863,1870,1876,1884,1892,1900,1905,1912,1920,1929,1935,1942,1949,1954,1961,1967,1974,1982,1989,1997,2004,2009,2016,2022,2027,2033,2040,2047,2053,2058,2066,2073,2080,2088,2095,2098,2102,2107,2111,2119,2125,2130,2136,2142,2147,2152,2157,2161,2165,2169,2176,2183,2190,2194,2200,2205,2211,2214,2221,2227,2232,2235,2241,2246,2252,2255,2261,2266,2272,2276,2280,2285,2291,2295,2298,2304,2307,2313,2319,2327,2335,2342,2348,2352,2360,2366,2373,2378,2385,2391,2399,2406,2413,2420,2425,2432,2438,2443,2448,2454,2459,2465,2469,2474,2479,2485,2490],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",13.08,13.45,12.83,-0.34,-2.58,331488.009005,7296,13.1256,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",12.67,13.41,12.44,13.18,0.54,4.27,425884.049371,5555,13.1723,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.62,12.85,12.43,12.64,0.025,0.2,322820.763294,5497,12.6443,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",11.88,12.68,11.69,12.615,0.735,6.19,349328.285003,5254,12.3367,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",11.99,12,11.64,-0.12,-1,217317.01669,4299,11.7972,{"date":238,"open":239,"high":240,"low":241,"close":230,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",11.94,12.015,11.67,0.05,0.42,206240.534225,3929,11.8858,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",12.33,11.8727,11.95,-0.47,-3.78,206321.540517,4820,11.9952,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",12.24,12.47,12.03,12.42,0.31,2.56,164646.17706,3443,12.3356,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",12.28,11.935,12.11,-0.09,-0.74,217213.717615,4732,12.0936,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",12.49,12.605,12.19,12.2,-0.32,-2.56,428245.784148,4216,12.2542,{"date":290,"open":196,"high":20,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",12.485,12.52,-0.18,-1.42,277682.72558,6113,12.6125,{"date":299,"open":249,"high":300,"low":249,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",12.92,12.7,0.41,3.34,267530.474454,4994,12.7173,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",13.07,12.16,12.29,-0.83,-6.33,284875.564111,5851,12.3851,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",12.81,13.13,12.79,13.12,0.16,1.23,280225.415964,3849,13.0274,{"date":329,"open":188,"high":330,"low":331,"close":16,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",13.04,12.59,0.26,2.05,289137.188434,4379,12.8694,{"date":338,"open":339,"high":18,"low":198,"close":301,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",13.09,-0.54,-4.08,312792.057614,4752,12.6921,{"date":346,"open":347,"high":348,"low":339,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",13.5,13.51,13.24,-0.26,-1.93,192952.929238,4434,13.2496,{"date":356,"open":357,"high":357,"low":358,"close":347,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",13.91,13.43,-0.58,-4.12,158196.352028,4212,13.5856,{"date":365,"open":366,"high":367,"low":187,"close":368,"change":108,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",13.92,14.225,14.08,0.43,233450.585187,4272,14.0631,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",14.17,14.29,13.85,14.02,-0.07,-0.5,239350.406355,5713,14.0412,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",13.56,14.19,13.48,14.09,0.58,4.29,251577.895834,3867,13.9182,{"date":396,"open":397,"high":398,"low":399,"close":348,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",13.34,13.64,13.245,0.18,1.35,217289.663405,4046,13.4935,{"date":406,"open":407,"high":408,"low":322,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",13.52,13.595,13.33,-0.27,-1.99,286516.369525,5340,13.3467,{"date":416,"open":417,"high":357,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",13.72,13.47,13.6,-0.2,-1.45,155915.22398,3336,13.6203,{"date":426,"open":368,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",14.18,13.76,13.8,-0.35,-2.47,280234.296955,4585,13.9242,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",14,14.37,13.7525,14.15,0.07,0.5,156203.303139,4658,14.1737,{"date":447,"open":448,"high":449,"low":378,"close":368,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",14.06,15.05,-0.02,-0.14,407078.879264,7137,14.4433,{"date":456,"open":457,"high":458,"low":188,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",13.44,14.27,14.1,0.63,4.68,357439.110979,5766,13.8367,{"date":466,"open":467,"high":468,"low":339,"close":418,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",13.27,13.7,0.34,2.59,335246.863836,5351,13.4343,{"date":475,"open":476,"high":347,"low":477,"close":320,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",13.42,12.93,-0.38,-2.81,192958.796146,4858,13.125,{"date":484,"open":348,"high":485,"low":486,"close":348,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",13.63,13.1601,0.21,1.58,187383.29468,5263,13.4795,{"date":493,"open":494,"high":476,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",12.8,13.3,0.47,3.66,196627.846961,4938,13.2526,{"date":502,"open":320,"high":503,"low":331,"close":188,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",13.32,-0.33,-2.51,314786.18165,6553,12.8615,{"date":510,"open":511,"high":512,"low":16,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",13.38,13.395,13.16,-0.28,-2.08,173403.387479,5107,13.1535,{"date":520,"open":521,"high":522,"low":457,"close":457,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",13.57,13.985,-0.06,-0.44,152713.017264,3048,13.6423,{"date":529,"open":388,"high":530,"low":467,"close":347,"change":450,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",13.675,-0.15,149822.470575,4716,13.493,{"date":536,"open":537,"high":538,"low":539,"close":407,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",13.74,13.82,12.71,-0.29,-2.1,200166.015373,4318,13.3546,{"date":546,"open":547,"high":548,"low":398,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",13.73,13.86,13.81,0.04,0.29,147584.979917,3172,13.7723,{"date":556,"open":358,"high":557,"low":558,"close":559,"change":369,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",13.87,13.35,13.77,3.22,182988.610406,3655,13.7122,{"date":565,"open":467,"high":566,"low":567,"close":397,"change":21,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",13.54,13.1925,0.91,192746.370322,3268,13.343,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",13.4,13.68,13.03,13.22,-0.1,-0.75,230043.043683,6335,13.2679,{"date":584,"open":585,"high":485,"low":539,"close":503,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",13.05,0.37,2.86,209586.585238,4309,13.3184,{"date":592,"open":301,"high":593,"low":594,"close":595,"change":153,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",12.97,12.34,12.95,2.78,168142.960172,3394,12.7985,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",12.73,12.99,12.5,12.6,-0.4,-3.08,143656.585193,3832,12.6313,{"date":612,"open":262,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",13.02,12.32,13,0.55,4.42,142361.310409,3469,12.8436,{"date":622,"open":623,"high":602,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",12.56,12.37,12.45,-0.16,-1.27,147298.869326,3290,12.5056,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":232,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",12.76,12.405,12.61,-0.94,177277.445403,3658,12.5827,{"date":641,"open":16,"high":513,"low":642,"close":602,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",12.66,-0.05,-0.39,91837.095326,2837,12.854,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",13.06,12.415,12.78,-0.17,-1.31,104646.542879,2426,12.7768,{"date":659,"open":660,"high":339,"low":292,"close":595,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",12.87,-0.11,-0.84,129270.040745,4414,12.9327,{"date":667,"open":668,"high":669,"low":670,"close":650,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",13.36,13.815,13.01,-0.36,-2.68,153943.461432,3693,13.2277,{"date":677,"open":678,"high":679,"low":680,"close":476,"change":332,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",13.15,13.65,12.9,1.98,159594.877655,3652,13.4073,{"date":686,"open":687,"high":687,"low":688,"close":513,"change":359,"percent_change":689,"volume":690,"transactions":674,"vwap":691},"2026-07-20",13.99,12.985,-4.22,169213.757533,13.184,{"date":693,"open":330,"high":377,"low":694,"close":537,"change":616,"percent_change":695,"volume":696,"transactions":9,"vwap":537},"2026-07-17",13.035,4.17,189900,{"date":698,"open":699,"high":386,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-16",13.23,12.94,13.19,-0.04,-0.3,160400,{"date":706,"open":309,"high":512,"low":494,"close":699,"change":21,"percent_change":707,"volume":708,"transactions":9,"vwap":699},"2026-07-15",0.92,101200,{"date":710,"open":398,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-14",13.75,13.1,13.11,-0.53,-3.89,136900,{"date":718,"open":419,"high":719,"low":358,"close":398,"change":523,"percent_change":524,"volume":720,"transactions":9,"vwap":398},"2026-07-13",13.97,139400,{"date":722,"open":723,"high":724,"low":349,"close":468,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":468},"2026-07-10",14.25,14.47,-0.55,-3.86,179200,{"date":729,"open":730,"high":731,"low":732,"close":723,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-07-09",14.49,14.71,13.95,-0.24,-1.66,163000,{"date":737,"open":448,"high":738,"low":378,"close":730,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":730},"2026-07-08",14.81,0.23,1.61,198800,{"date":743,"open":744,"high":745,"low":389,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",14.66,14.86,14.26,-0.25,-1.72,276000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",14.9,15.1,14.41,14.51,-0.6,-3.97,242100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":469,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-02",14.88,15.51,14.77,15.11,2.3,299400,{"date":768,"open":769,"high":770,"low":769,"close":763,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-07-01",14.63,15.2,0.19,1.3,206500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":441,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",14.53,14.665,14.255,14.58,0.48,281200,{"date":783,"open":378,"high":784,"low":785,"close":755,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":755},"2026-06-29",14.73,13.94,0.51,3.64,342600,{"date":790,"open":348,"high":723,"low":358,"close":437,"change":616,"percent_change":791,"volume":792,"transactions":9,"vwap":437},"2026-06-26",4.09,938100,{"date":794,"open":417,"high":795,"low":503,"close":187,"change":410,"percent_change":796,"volume":797,"transactions":9,"vwap":187},"2026-06-25",14.2,-1.97,181100,{"date":799,"open":368,"high":800,"low":801,"close":417,"change":189,"percent_change":802,"volume":803,"transactions":9,"vwap":417},"2026-06-24",14.695,13.69,-2.42,286500,{"date":805,"open":577,"high":806,"low":300,"close":448,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":448},"2026-06-23",14.12,0.69,5.16,401600,{"date":811,"open":208,"high":574,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",12.65,13.37,0.71,5.61,225400,{"date":818,"open":660,"high":712,"low":819,"close":642,"change":820,"percent_change":323,"volume":821,"transactions":9,"vwap":642},"2026-06-18",12.48,0.02,254100,{"date":823,"open":824,"high":812,"low":824,"close":210,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":210},"2026-06-17",12.05,0.57,4.72,171400,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":460,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",11.44,12.07,11.33,5.51,142700,{"date":836,"open":251,"high":837,"low":838,"close":830,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":830},"2026-06-15",12.22,11.41,-0.46,-3.87,114000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-12",11.48,12.1,11.11,11.9,0.39,3.39,190300,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",11.75,11.18,11.51,-0.19,-1.62,263200,{"date":860,"open":861,"high":853,"low":862,"close":863,"change":153,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",11.35,11.205,11.7,3.08,143000,{"date":867,"open":868,"high":869,"low":870,"close":861,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2026-06-09",11.23,11.55,11.185,0.28,2.53,131300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",11.47,13.235,10.86,11.07,-0.21,-1.86,158100,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",11.68,11.25,11.28,-0.45,-3.84,135100,{"date":892,"open":832,"high":893,"low":832,"close":894,"change":54,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-04",11.985,11.73,4.36,208600,{"date":898,"open":899,"high":261,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",11.92,11.17,11.24,-0.79,-6.57,372300,{"date":906,"open":907,"high":605,"low":908,"close":261,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":261},"2026-06-02",12.51,11.91,-0.64,-5.05,197000,{"date":913,"open":712,"high":914,"low":604,"close":196,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":196},"2026-06-01",13.31,-0.49,-3.72,198300,{"date":919,"open":701,"high":914,"low":613,"close":513,"change":379,"percent_change":714,"volume":920,"transactions":9,"vwap":513},"2026-05-29",188000,{"date":922,"open":701,"high":923,"low":585,"close":699,"change":550,"percent_change":924,"volume":925,"transactions":9,"vwap":699},"2026-05-28",13.49,0.3,165600,{"date":927,"open":928,"high":377,"low":929,"close":701,"change":189,"percent_change":505,"volume":930,"transactions":9,"vwap":701},"2026-05-27",13.53,13.095,295400,{"date":932,"open":933,"high":934,"low":511,"close":928,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-05-26",14.07,14.11,-0.42,-3.01,330500,{"date":939,"open":785,"high":940,"low":941,"close":732,"change":21,"percent_change":942,"volume":943,"transactions":9,"vwap":732},"2026-05-22",14.405,13.79,0.87,141300,{"date":945,"open":347,"high":946,"low":574,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-21",13.965,13.83,0.22,1.62,141500,{"date":952,"open":428,"high":953,"low":566,"close":954,"change":531,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-20",14.24,13.61,-1.09,161200,{"date":958,"open":418,"high":357,"low":558,"close":428,"change":263,"percent_change":765,"volume":959,"transactions":9,"vwap":428},"2026-05-19",203900,{"date":961,"open":358,"high":548,"low":349,"close":187,"change":550,"percent_change":924,"volume":962,"transactions":9,"vwap":187},"2026-05-18",259200,{"date":964,"open":965,"high":437,"low":701,"close":197,"change":606,"percent_change":966,"volume":967,"transactions":9,"vwap":197},"2026-05-15",13.59,-2.9,221900,{"date":969,"open":970,"high":806,"low":971,"close":549,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":549},"2026-05-14",13.98,13.55,-0.22,-1.57,269700,{"date":976,"open":438,"high":977,"low":378,"close":978,"change":380,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-13",14.91,14.03,-3.44,159200,{"date":982,"open":983,"high":984,"low":965,"close":776,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":776},"2026-05-12",14.595,15.38,-0.93,-6.02,367000,{"date":989,"open":990,"high":991,"low":753,"close":992,"change":21,"percent_change":133,"volume":993,"transactions":9,"vwap":992},"2026-05-11",15.55,15.89,15.46,298500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":123,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",15.06,15.7,15,15.34,1.66,191700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":531,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",15.3,15.93,14.78,15.09,-0.98,196500,{"date":1011,"open":776,"high":1012,"low":724,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",15.28,15.24,0.76,5.25,344900,{"date":1018,"open":1019,"high":1020,"low":549,"close":1021,"change":523,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-05",14.67,14.94,14.48,-0.41,271700,{"date":1025,"open":387,"high":1026,"low":389,"close":1027,"change":771,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-04",14.925,14.54,1.32,154800,{"date":1031,"open":1032,"high":724,"low":428,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-01",13.89,14.35,0.46,3.31,161400,{"date":1038,"open":557,"high":458,"low":521,"close":1032,"change":820,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1032},"2026-04-30",0.14,162700,{"date":1042,"open":668,"high":366,"low":668,"close":557,"change":323,"percent_change":1043,"volume":1044,"transactions":9,"vwap":557},"2026-04-29",1.17,118300,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":369,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-28",13.26,13.78,13.71,3.24,102700,{"date":1053,"open":1047,"high":557,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-27",13.195,13.28,-0.03,-0.23,92400,{"date":1060,"open":467,"high":1061,"low":494,"close":914,"change":702,"percent_change":703,"volume":1062,"transactions":9,"vwap":914},"2026-04-24",13.545,164700,{"date":1064,"open":941,"high":437,"low":467,"close":558,"change":524,"percent_change":1065,"volume":1066,"transactions":9,"vwap":558},"2026-04-23",-3.19,90100,{"date":1068,"open":914,"high":1032,"low":712,"close":941,"change":616,"percent_change":1069,"volume":1070,"transactions":9,"vwap":941},"2026-04-22",4.15,113700,{"date":1072,"open":559,"high":947,"low":1073,"close":349,"change":340,"percent_change":1074,"volume":1075,"transactions":9,"vwap":349},"2026-04-21",13.185,-3.92,114900,{"date":1077,"open":1078,"high":1079,"low":428,"close":1048,"change":1057,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1048},"2026-04-20",13.96,14.44,-1.64,101600,{"date":1083,"open":1084,"high":1084,"low":1078,"close":1085,"change":643,"percent_change":671,"volume":1086,"transactions":9,"vwap":1085},"2026-04-17",14.32,14.01,123100,{"date":1088,"open":1089,"high":1090,"low":378,"close":448,"change":915,"percent_change":1091,"volume":1092,"transactions":9,"vwap":448},"2026-04-16",14.4,14.52,-3.37,83000,{"date":1094,"open":769,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":725,"volume":1099,"transactions":9,"vwap":1097},"2026-04-15",14.89,14.33,14.55,-0.08,108400,{"date":1101,"open":459,"high":1102,"low":1103,"close":769,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":769},"2026-04-14",14.87,13.29,0.36,2.52,111200,{"date":1108,"open":389,"high":1109,"low":1110,"close":458,"change":323,"percent_change":118,"volume":1111,"transactions":9,"vwap":458},"2026-04-13",14.42,13.93,72000,{"date":1113,"open":785,"high":754,"low":377,"close":934,"change":323,"percent_change":1114,"volume":1115,"transactions":9,"vwap":934},"2026-04-10",1.15,227600,{"date":1117,"open":1118,"high":806,"low":358,"close":732,"change":400,"percent_change":1119,"volume":1120,"transactions":9,"vwap":732},"2026-04-09",13.67,1.31,108300,{"date":1122,"open":549,"high":437,"low":386,"close":559,"change":469,"percent_change":872,"volume":1123,"transactions":9,"vwap":559},"2026-04-08",76900,{"date":1125,"open":701,"high":418,"low":20,"close":358,"change":400,"percent_change":1126,"volume":1127,"transactions":9,"vwap":358},"2026-04-07",1.36,91800,{"date":1129,"open":1130,"high":965,"low":494,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-06",13.17,13.25,0.11,0.84,115600,{"date":1136,"open":642,"high":1047,"low":635,"close":1137,"change":1138,"percent_change":1119,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",13.14,0.17,112800,{"date":1141,"open":633,"high":503,"low":1142,"close":593,"change":469,"percent_change":1143,"volume":1144,"transactions":9,"vwap":593},"2026-04-01",12.144,2.69,202100,{"date":1146,"open":209,"high":633,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-31",12.235,12.63,0.45,3.69,107500,{"date":1153,"open":1154,"high":1155,"low":853,"close":1156,"change":1157,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-30",12.14,12.435,12.18,0,126900,{"date":1160,"open":1161,"high":1055,"low":1162,"close":1156,"change":504,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1156},"2026-03-27",12.41,11.97,-2.64,121500,{"date":1166,"open":1167,"high":566,"low":1168,"close":907,"change":469,"percent_change":1169,"volume":1170,"transactions":9,"vwap":907},"2026-03-26",12.31,12.15,2.79,158400,{"date":1172,"open":283,"high":219,"low":831,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-25",12.17,0.09,0.75,145400,{"date":1178,"open":907,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-24",12.54,12.04,12.08,-0.57,-4.51,114400,{"date":1186,"open":494,"high":1187,"low":1188,"close":812,"change":1039,"percent_change":1189,"volume":1190,"transactions":9,"vwap":812},"2026-03-23",12.98,12.57,1.12,114100,{"date":1192,"open":615,"high":701,"low":198,"close":907,"change":915,"percent_change":1193,"volume":1194,"transactions":9,"vwap":907},"2026-03-20",-3.77,199700,{"date":1196,"open":292,"high":712,"low":819,"close":615,"change":924,"percent_change":1197,"volume":1198,"transactions":9,"vwap":615},"2026-03-19",2.36,133600,{"date":1200,"open":1137,"high":1201,"low":210,"close":301,"change":1182,"percent_change":1202,"volume":1203,"transactions":9,"vwap":301},"2026-03-18",13.685,-4.3,130800,{"date":1205,"open":1206,"high":679,"low":1207,"close":467,"change":1104,"percent_change":1169,"volume":1208,"transactions":9,"vwap":467},"2026-03-17",12.91,12.75,133100,{"date":1210,"open":660,"high":1187,"low":907,"close":1206,"change":487,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1206},"2026-03-16",1.65,175900,{"date":1214,"open":485,"high":1118,"low":196,"close":301,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":301},"2026-03-13",-0.71,-5.29,473300,{"date":1219,"open":548,"high":437,"low":503,"close":197,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":197},"2026-03-12",-0.76,-5.36,101800,{"date":1224,"open":538,"high":458,"low":1225,"close":375,"change":948,"percent_change":488,"volume":1226,"transactions":9,"vwap":375},"2026-03-11",13.801,103000,{"date":1228,"open":357,"high":1229,"low":537,"close":732,"change":108,"percent_change":369,"volume":1230,"transactions":9,"vwap":732},"2026-03-10",14.22,84000,{"date":1232,"open":18,"high":978,"low":18,"close":1032,"change":153,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1032},"2026-03-09",2.58,130600,{"date":1236,"open":386,"high":687,"low":1130,"close":566,"change":420,"percent_change":1237,"volume":1238,"transactions":9,"vwap":566},"2026-03-06",-1.46,144100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":537,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":537},"2026-03-05",15.22,15.48,13.705,-1.67,-10.84,240500,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":807,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-04",14.61,15.68,15.41,4.69,311300,{"date":1255,"open":1021,"high":998,"low":1256,"close":1257,"change":487,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-03",14.23,14.72,1.45,164200,{"date":1261,"open":378,"high":1262,"low":1078,"close":755,"change":487,"percent_change":1263,"volume":1264,"transactions":9,"vwap":755},"2026-03-02",14.6,1.47,188200,{"date":1266,"open":723,"high":1084,"low":1267,"close":1268,"change":661,"percent_change":1220,"volume":1269,"transactions":9,"vwap":1268},"2026-02-27",13.885,14.3,115000,{"date":1271,"open":1249,"high":1272,"low":1273,"close":754,"change":1057,"percent_change":973,"volume":1274,"transactions":9,"vwap":754},"2026-02-26",14.7,14.14,177700,{"date":1276,"open":1277,"high":1012,"low":1278,"close":1279,"change":661,"percent_change":579,"volume":1280,"transactions":9,"vwap":1279},"2026-02-25",14.85,14.455,14.64,164400,{"date":1282,"open":419,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-24",14.895,13.39,14.75,1.26,9.34,334800,{"date":1290,"open":521,"high":933,"low":701,"close":923,"change":450,"percent_change":531,"volume":1036,"transactions":9,"vwap":923},"2026-02-23",{"date":1292,"open":1032,"high":1293,"low":613,"close":348,"change":915,"percent_change":1294,"volume":1295,"transactions":9,"vwap":348},"2026-02-20",14.16,-3.5,435600,{"date":1297,"open":971,"high":1298,"low":407,"close":437,"change":1132,"percent_change":1299,"volume":1300,"transactions":9,"vwap":437},"2026-02-19",14.31,0.79,200900,{"date":1302,"open":538,"high":387,"low":538,"close":1032,"change":1303,"percent_change":948,"volume":1304,"transactions":9,"vwap":1032},"2026-02-18",0.03,134700,{"date":1306,"open":1032,"high":806,"low":679,"close":548,"change":1307,"percent_change":441,"volume":1308,"transactions":9,"vwap":548},"2026-02-17",0.01,104500,{"date":1310,"open":1311,"high":1312,"low":928,"close":377,"change":1307,"percent_change":441,"volume":1313,"transactions":9,"vwap":377},"2026-02-13",13.84,14.262,136400,{"date":1315,"open":978,"high":1316,"low":538,"close":1311,"change":1022,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1311},"2026-02-12",14.38,-2.88,174500,{"date":1320,"open":746,"high":724,"low":377,"close":723,"change":21,"percent_change":1321,"volume":1322,"transactions":9,"vwap":723},"2026-02-11",0.85,207600,{"date":1324,"open":1325,"high":990,"low":1326,"close":1327,"change":924,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-10",15.12,13.335,14.13,2.17,385600,{"date":1331,"open":348,"high":1032,"low":199,"close":947,"change":143,"percent_change":1332,"volume":1333,"transactions":9,"vwap":947},"2026-02-09",2.37,221000,{"date":1335,"open":577,"high":1336,"low":577,"close":348,"change":200,"percent_change":1337,"volume":1338,"transactions":9,"vwap":348},"2026-02-06",13.62,4.16,164000,{"date":1340,"open":339,"high":923,"low":595,"close":593,"change":1341,"percent_change":253,"volume":1342,"transactions":9,"vwap":593},"2026-02-05",-0.51,176600,{"date":1344,"open":566,"high":1345,"low":1346,"close":388,"change":273,"percent_change":1347,"volume":1348,"transactions":9,"vwap":388},"2026-02-04",13.565,13.165,-0.66,161600,{"date":1350,"open":1130,"high":1351,"low":482,"close":521,"change":148,"percent_change":1352,"volume":1353,"transactions":9,"vwap":521},"2026-02-03",13.66,2.88,170800,{"date":1355,"open":633,"high":558,"low":633,"close":701,"change":551,"percent_change":1356,"volume":1357,"transactions":9,"vwap":701},"2026-02-02",2.25,177400,{"date":1359,"open":188,"high":1187,"low":625,"close":680,"change":1157,"percent_change":1157,"volume":1360,"transactions":9,"vwap":680},"2026-01-30",208700,{"date":1362,"open":1179,"high":576,"low":1363,"close":680,"change":123,"percent_change":681,"volume":1364,"transactions":9,"vwap":680},"2026-01-29",12.53,135300,{"date":1366,"open":1187,"high":670,"low":605,"close":812,"change":504,"percent_change":1367,"volume":1368,"transactions":9,"vwap":812},"2026-01-28",-2.54,163500,{"date":1370,"open":300,"high":1103,"low":19,"close":1187,"change":108,"percent_change":1034,"volume":1371,"transactions":9,"vwap":1187},"2026-01-27",169600,{"date":1373,"open":615,"high":1374,"low":1375,"close":300,"change":578,"percent_change":1376,"volume":1377,"transactions":9,"vwap":300},"2026-01-26",13.055,12.55,-0.77,209100,{"date":1379,"open":633,"high":1374,"low":614,"close":613,"change":948,"percent_change":1380,"volume":1381,"transactions":9,"vwap":613},"2026-01-23",1.72,288400,{"date":1383,"open":1363,"high":615,"low":1363,"close":494,"change":739,"percent_change":1384,"volume":1385,"transactions":9,"vwap":494},"2026-01-22",1.83,260400,{"date":1387,"open":209,"high":321,"low":1161,"close":1188,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1188},"2026-01-21",0.08,0.64,270900,{"date":1392,"open":1393,"high":522,"low":1394,"close":280,"change":232,"percent_change":1395,"volume":1396,"transactions":9,"vwap":280},"2026-01-20",12.35,12.09,-0.95,183600,{"date":1398,"open":1055,"high":1055,"low":604,"close":635,"change":274,"percent_change":1399,"volume":1400,"transactions":9,"vwap":635},"2026-01-16",-5.54,341200,{"date":1402,"open":557,"high":1403,"low":18,"close":558,"change":915,"percent_change":1404,"volume":1405,"transactions":9,"vwap":558},"2026-01-15",13.925,-3.54,321600,{"date":1407,"open":186,"high":970,"low":1408,"close":1311,"change":814,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1311},"2026-01-14",12.935,5.41,221800,{"date":1412,"open":1413,"high":467,"low":1363,"close":320,"change":948,"percent_change":1414,"volume":1415,"transactions":9,"vwap":320},"2026-01-13",12.88,1.7,194300,{"date":1417,"open":650,"high":1137,"low":1363,"close":1206,"change":420,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1206},"2026-01-12",-1.53,303400,{"date":1421,"open":347,"high":398,"low":613,"close":713,"change":504,"percent_change":1422,"volume":1423,"transactions":9,"vwap":713},"2026-01-09",-2.46,214300,{"date":1425,"open":428,"high":538,"low":349,"close":457,"change":888,"percent_change":1426,"volume":1427,"transactions":9,"vwap":457},"2026-01-08",-3.24,229800,{"date":1429,"open":1430,"high":1431,"low":358,"close":1032,"change":263,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1032},"2026-01-07",13.58,13.975,2.28,197400,{"date":1435,"open":1311,"high":1311,"low":187,"close":1430,"change":504,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1430},"2026-01-06",-2.37,216000,{"date":1439,"open":1109,"high":1440,"low":1351,"close":357,"change":1341,"percent_change":1404,"volume":1441,"transactions":9,"vwap":357},"2026-01-05",14.775,461600,{"date":1443,"open":1444,"high":1005,"low":1445,"close":1109,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1109},"2026-01-02",15.79,14.305,-1.35,-8.56,354300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-31",15.84,16.52,15.42,15.77,-0.13,-0.82,480200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":714,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-30",16.42,16.88,15.8,15.9,-3.23,345700,{"date":1467,"open":1468,"high":26,"low":1469,"close":1470,"change":935,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-29",16.74,16.29,16.43,-2.49,318100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":123,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-26",16.56,16.9,16.199,16.85,1.51,251200,{"date":1482,"open":1451,"high":1483,"low":1451,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-24",17.049999,16.6,0.89,5.67,292100,{"date":1489,"open":1490,"high":1491,"low":997,"close":1492,"change":380,"percent_change":607,"volume":1493,"transactions":9,"vwap":1492},"2025-12-23",16.1,16.22,15.71,314200,{"date":1495,"open":1496,"high":96,"low":1007,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-12-22",15.43,16.21,0.82,5.33,492100,{"date":1502,"open":779,"high":1503,"low":1109,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-19",15.86,15.39,0.86,5.92,1688800,{"date":1509,"open":1079,"high":1095,"low":934,"close":776,"change":871,"percent_change":1510,"volume":1511,"transactions":9,"vwap":776},"2025-12-18",1.96,316900,{"date":1513,"open":1095,"high":1514,"low":1515,"close":723,"change":756,"percent_change":1516,"volume":1517,"transactions":9,"vwap":723},"2025-12-17",15.08,14.065,-4.04,334300,{"date":1519,"open":1257,"high":1012,"low":1089,"close":1277,"change":450,"percent_change":1455,"volume":1520,"transactions":9,"vwap":1277},"2025-12-16",358000,{"date":1522,"open":1095,"high":770,"low":1523,"close":1102,"change":1039,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1102},"2025-12-15",14.345,0.95,364100,{"date":1527,"open":1327,"high":1528,"low":522,"close":784,"change":1529,"percent_change":695,"volume":1530,"transactions":9,"vwap":784},"2025-12-12",14.95,0.59,254900,{"date":1532,"open":1316,"high":1533,"low":1534,"close":1273,"change":1057,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1273},"2025-12-11",14.62,14.05,-1.6,254800,{"date":1538,"open":769,"high":1539,"low":387,"close":438,"change":410,"percent_change":1540,"volume":1541,"transactions":9,"vwap":438},"2025-12-10",14.79,-1.84,197800,{"date":1543,"open":933,"high":1544,"low":941,"close":1279,"change":1034,"percent_change":1050,"volume":1545,"transactions":9,"vwap":1279},"2025-12-09",14.69,254300,{"date":1547,"open":1006,"high":1006,"low":711,"close":427,"change":935,"percent_change":1317,"volume":1548,"transactions":9,"vwap":427},"2025-12-08",320500,{"date":1550,"open":933,"high":1551,"low":1032,"close":1262,"change":786,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1262},"2025-12-05",14.655,3.62,333700,{"date":1555,"open":437,"high":1556,"low":1110,"close":389,"change":531,"percent_change":1557,"volume":1558,"transactions":9,"vwap":389},"2025-12-04",14.462,-1.05,246100,{"date":1560,"open":378,"high":1090,"low":437,"close":953,"change":871,"percent_change":1561,"volume":1562,"transactions":9,"vwap":953},"2025-12-03",2.01,268600,{"date":1564,"open":368,"high":1084,"low":429,"close":1078,"change":293,"percent_change":627,"volume":1565,"transactions":9,"vwap":1078},"2025-12-02",356400,{"date":1567,"open":429,"high":755,"low":429,"close":1273,"change":820,"percent_change":1039,"volume":1568,"transactions":9,"vwap":1273},"2025-12-01",436700,{"date":1570,"open":719,"high":1571,"low":485,"close":806,"change":400,"percent_change":1572,"volume":1573,"transactions":9,"vwap":806},"2025-11-28",14.221,1.29,143100,{"date":1575,"open":417,"high":1576,"low":347,"close":785,"change":871,"percent_change":333,"volume":1577,"transactions":9,"vwap":785},"2025-11-26",14.207,215000,{"date":1579,"open":1048,"high":548,"low":1580,"close":1351,"change":1307,"percent_change":441,"volume":1581,"transactions":9,"vwap":1351},"2025-11-25",12.968,425500,{"date":1583,"open":1206,"high":1048,"low":301,"close":679,"change":707,"percent_change":1584,"volume":1585,"transactions":9,"vwap":679},"2025-11-24",7.23,457400,{"date":1587,"open":1181,"high":615,"low":1588,"close":602,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":602},"2025-11-21",11.89,0.6,4.95,273600,{"date":1593,"open":311,"high":20,"low":1594,"close":1595,"change":1157,"percent_change":1157,"volume":1596,"transactions":9,"vwap":1595},"2025-11-20",11.975,12.13,281000,{"date":1598,"open":1599,"high":1600,"low":1588,"close":1595,"change":1057,"percent_change":881,"volume":1601,"transactions":9,"vwap":1595},"2025-11-19",12.27,12.812,259100,{"date":1603,"open":837,"high":971,"low":1604,"close":1605,"change":839,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-11-18",11.8,12.36,-3.59,504100,{"date":1609,"open":1610,"high":700,"low":1611,"close":1612,"change":1014,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-17",12.06,11.85,12.82,6.3,410200,{"date":1616,"open":1617,"high":604,"low":863,"close":1610,"change":469,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1610},"2025-11-14",11.98,2.9,276100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":880,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-13",11.84,11.96,11.61,11.72,-1.76,206100,{"date":1629,"open":272,"high":1630,"low":1631,"close":1632,"change":661,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-12",12.409,11.78,11.93,-0.91,264700,{"date":1636,"open":1637,"high":260,"low":1638,"close":1180,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1180},"2025-11-11",11.56,11.1,0.53,4.6,327000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":855,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":855},"2025-11-10",11.22,11.53,11,0.52,4.73,249200,{"date":1651,"open":1652,"high":1646,"low":1653,"close":1654,"change":771,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-07",10.71,10.22,10.99,1.76,213100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":232,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-06",10.93,11.06,10.41,10.8,-1.1,177900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1132,"percent_change":90,"volume":1671,"transactions":9,"vwap":1670},"2025-11-05",10.79,11.2,10.61,10.92,273200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":113,"percent_change":273,"volume":1678,"transactions":9,"vwap":1677},"2025-11-04",10.62,11.335,10.565,10.81,640100,{"date":1680,"open":1670,"high":854,"low":1681,"close":1682,"change":451,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-03",10.44,10.82,-1.28,381000,{"date":1686,"open":1687,"high":1688,"low":1674,"close":1689,"change":1690,"percent_change":707,"volume":1691,"transactions":9,"vwap":1689},"2025-10-31",10.89,11.08,10.96,0.1,368000,{"date":1693,"open":1694,"high":1695,"low":1694,"close":878,"change":739,"percent_change":1696,"volume":1697,"transactions":9,"vwap":878},"2025-10-30",10.55,11.45,2.16,675500,{"date":1699,"open":1681,"high":1700,"low":1701,"close":1702,"change":323,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-29",11.15,10.33,10.63,1.53,1092900,{"date":1706,"open":1707,"high":1669,"low":1708,"close":1709,"change":1056,"percent_change":540,"volume":1710,"transactions":9,"vwap":1709},"2025-10-28",10.48,10.3,10.47,407100,{"date":1712,"open":1713,"high":1667,"low":1714,"close":1715,"change":113,"percent_change":578,"volume":1716,"transactions":9,"vwap":1715},"2025-10-27",10.53,10.39,10.5,475600,{"date":1718,"open":1667,"high":1719,"low":1707,"close":1720,"change":626,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-24",10.912,10.51,-1.5,357300,{"date":1724,"open":1715,"high":1725,"low":27,"close":1726,"change":400,"percent_change":1380,"volume":1727,"transactions":9,"vwap":1726},"2025-10-23",11.01,10.67,825200,{"date":1729,"open":1730,"high":1638,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-22",10.94,10.43,10.49,-0.52,-4.72,553800,{"date":1737,"open":1738,"high":1739,"low":1652,"close":1725,"change":1740,"percent_change":636,"volume":1741,"transactions":9,"vwap":1725},"2025-10-21",11.13,11.216,-0.105,389300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1524,"volume":1749,"transactions":9,"vwap":1747},"2025-10-20",11.12,11.59,11.037,11.115,0.105,491100,{"date":1751,"open":886,"high":869,"low":1752,"close":1725,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1725},"2025-10-17",10.855,-0.37,-3.25,325500,{"date":1757,"open":1622,"high":1758,"low":1675,"close":1759,"change":703,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-16",12.024,11.38,-2.57,378900,{"date":1763,"open":1660,"high":1764,"low":1725,"close":885,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":885},"2025-10-15",11.83,0.72,6.57,417300,{"date":1769,"open":838,"high":1770,"low":1771,"close":1689,"change":714,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1689},"2025-10-14",11.5,10.87,-4.61,409600,{"date":1775,"open":1776,"high":1770,"low":1777,"close":1778,"change":496,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-13",11.09,10.955,11.49,4.26,550700,{"date":1782,"open":855,"high":855,"low":878,"close":1783,"change":524,"percent_change":889,"volume":1784,"transactions":9,"vwap":1783},"2025-10-10",11.02,296400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":323,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-09",11.4,11.82,11.16,11.46,1.42,365500,{"date":1794,"open":868,"high":1795,"low":1796,"close":1797,"change":948,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-08",11.54,10.95,11.3,1.99,584400,{"date":1801,"open":1797,"high":1790,"low":1677,"close":1688,"change":410,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1688},"2025-10-07",-2.38,509600,{"date":1805,"open":1701,"high":1745,"low":1806,"close":861,"change":90,"percent_change":1807,"volume":1808,"transactions":9,"vwap":861},"2025-10-06",10.23,9.87,892000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1701,"change":1157,"percent_change":1157,"volume":1814,"transactions":9,"vwap":1701},"2025-10-03",10.26,10.786,10.124,784700,{"date":1816,"open":1817,"high":1796,"low":1818,"close":1701,"change":514,"percent_change":1163,"volume":1819,"transactions":9,"vwap":1701},"2025-10-02",10.65,10.09,972200,{"date":1821,"open":1822,"high":1611,"low":1823,"close":1669,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1669},"2025-10-01",10.225,9.91,-1.36,-11.36,3543500,{"date":1828,"open":1829,"high":1007,"low":1797,"close":1162,"change":1065,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1162},"2025-09-30",14.99,-21.04,2026900,{"date":1833,"open":1834,"high":999,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-09-29",7.15,7.05,15.16,7.26,91.9,16718500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-26",7.71,8.02,7.48,7.9,0.15,1.94,1630300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1851,"change":523,"percent_change":1376,"volume":1854,"transactions":9,"vwap":1851},"2025-09-25",7.75,7.97,7.59,372800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1389,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-24",7.25,7.87,7.165,7.81,8.93,498200,{"date":1864,"open":1865,"high":1866,"low":1859,"close":1867,"change":714,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-23",7.65,7.79,7.17,-6.88,195000,{"date":1871,"open":1865,"high":1872,"low":1873,"close":1874,"change":108,"percent_change":1299,"volume":1875,"transactions":9,"vwap":1874},"2025-09-22",8.01,7.58,7.7,193500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":420,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-19",7.93,7.968,7.55,7.64,-2.55,310200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":924,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-18",7.62,7.92,7.57,7.84,3.98,257900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1174,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-17",7.46,7.822,7.42,7.54,1.21,219600,{"date":1901,"open":1896,"high":1902,"low":1903,"close":1904,"change":113,"percent_change":1455,"volume":727,"transactions":9,"vwap":1904},"2025-09-16",7.805,7.37,7.45,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1894,"change":1456,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1894},"2025-09-15",8.32,8.35,7.28,-9.9,400900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":478,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-12",8.57,8.855,8.25,8.28,-4.39,223800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-11",8.3,8.79,8.245,8.66,0.33,3.96,208100,{"date":1930,"open":1931,"high":1931,"low":1922,"close":1932,"change":1215,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-10",9.09,8.33,-7.85,218800,{"date":1936,"open":1937,"high":1931,"low":1923,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-09",8.96,9.04,0.13,1.46,83700,{"date":1943,"open":1944,"high":1937,"low":1945,"close":1946,"change":108,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-08",8.85,8.62,8.91,0.68,107800,{"date":1950,"open":1861,"high":1951,"low":1952,"close":1944,"change":702,"percent_change":888,"volume":1953,"transactions":9,"vwap":1944},"2025-09-05",9.08,8.72,103800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":441,"percent_change":1299,"volume":1960,"transactions":9,"vwap":1959},"2025-09-04",8.77,8.961,8.5,8.89,101900,{"date":1962,"open":1963,"high":1964,"low":1925,"close":1965,"change":293,"percent_change":1966,"volume":1333,"transactions":9,"vwap":1965},"2025-09-03",9.06,9.13,8.82,-2,{"date":1968,"open":1969,"high":1970,"low":1932,"close":1971,"change":1589,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-02",8.7,9.17,9,7.14,414800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":540,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-08-29",8.69,8.825,8.375,8.4,-3.34,75900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1976,"change":323,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1976},"2025-08-28",8.54,8.795,8.51,1.88,97100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":232,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-27",8.59,8.75,8.52,8.53,-1.39,55000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":113,"percent_change":232,"volume":2003,"transactions":9,"vwap":2002},"2025-08-26",8.67,8.76,8.55,8.65,89400,{"date":2005,"open":2006,"high":2007,"low":1914,"close":1925,"change":653,"percent_change":351,"volume":2008,"transactions":9,"vwap":1925},"2025-08-25",8.81,8.875,98200,{"date":2010,"open":2011,"high":1931,"low":2012,"close":2013,"change":2014,"percent_change":1169,"volume":2015,"transactions":9,"vwap":2013},"2025-08-22",8.61,8.47,8.83,0.24,119700,{"date":2017,"open":2018,"high":2019,"low":1993,"close":1991,"change":1057,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1991},"2025-08-21",8.84,9.05,-2.61,128800,{"date":2023,"open":2024,"high":2018,"low":2024,"close":1965,"change":369,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1965},"2025-08-20",8.27,5.13,285300,{"date":2028,"open":2029,"high":2011,"low":2030,"close":2031,"change":948,"percent_change":1143,"volume":2032,"transactions":9,"vwap":2031},"2025-08-19",8.45,8.135,8.39,341400,{"date":2034,"open":1843,"high":2035,"low":2036,"close":2037,"change":1138,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-18",8.315,7.91,8.17,2.12,157000,{"date":2041,"open":2042,"high":2043,"low":1888,"close":2044,"change":332,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-15",7.8,8.03,8,3.36,133400,{"date":2048,"open":2049,"high":2042,"low":2050,"close":2051,"change":323,"percent_change":2052,"volume":1234,"transactions":9,"vwap":2051},"2025-08-14",7.49,7.305,7.74,2.11,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1873,"change":1765,"percent_change":1715,"volume":1899,"transactions":9,"vwap":1873},"2025-08-13",6.89,7.63,6.6,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":586,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-12",6.59,7.73,6.54,6.86,5.7,225300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1022,"percent_change":2072,"volume":1342,"transactions":9,"vwap":2071},"2025-08-11",6.94,7.09,6.45,6.49,-5.94,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":273,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-08",7.06,6.78,6.9,-1.29,115200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1455,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-07",7.1,7.19,6.95,6.99,-1.83,101500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":540,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-06",7.41,7.52,7.12,-3.91,99200,{"date":2096,"open":1834,"high":1904,"low":1835,"close":2090,"change":263,"percent_change":2097,"volume":1120,"transactions":9,"vwap":2090},"2025-08-05",4.37,{"date":2099,"open":1834,"high":1834,"low":2100,"close":2082,"change":113,"percent_change":451,"volume":2101,"transactions":9,"vwap":2082},"2025-08-04",6.88,103300,{"date":2103,"open":1896,"high":1865,"low":2082,"close":2104,"change":252,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-01",7.11,-6.2,195600,{"date":2108,"open":2109,"high":1873,"low":1903,"close":1873,"change":1056,"percent_change":644,"volume":2110,"transactions":9,"vwap":1873},"2025-07-31",7.56,183100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":915,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-30",8.18,8.31,7.564,7.61,-6.05,276300,{"date":2120,"open":1872,"high":2121,"low":2122,"close":2123,"change":441,"percent_change":942,"volume":2124,"transactions":9,"vwap":2123},"2025-07-29",8.15,7.86,8.1,123700,{"date":2126,"open":2127,"high":2037,"low":2128,"close":2043,"change":460,"percent_change":1986,"volume":2129,"transactions":9,"vwap":2043},"2025-07-28",7.78,7.5,292700,{"date":2131,"open":2132,"high":2133,"low":1834,"close":2134,"change":108,"percent_change":1498,"volume":2135,"transactions":9,"vwap":2134},"2025-07-25",7.38,7.445,7.4,65800,{"date":2137,"open":2138,"high":1851,"low":2139,"close":2140,"change":644,"percent_change":910,"volume":2141,"transactions":9,"vwap":2140},"2025-07-24",7.72,7.33,7.34,93500,{"date":2143,"open":2144,"high":2145,"low":2049,"close":2061,"change":108,"percent_change":133,"volume":2146,"transactions":9,"vwap":2061},"2025-07-23",7.77,7.89,167700,{"date":2148,"open":2138,"high":2145,"low":2049,"close":2149,"change":523,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-22",7.67,-0.78,269600,{"date":2153,"open":2109,"high":2154,"low":2155,"close":2061,"change":771,"percent_change":1105,"volume":2156,"transactions":9,"vwap":2061},"2025-07-21",8.11,7.24,362400,{"date":2158,"open":2139,"high":1845,"low":2159,"close":1897,"change":263,"percent_change":391,"volume":2160,"transactions":9,"vwap":1897},"2025-07-18",7.27,213600,{"date":2162,"open":2092,"high":1896,"low":2082,"close":1584,"change":1039,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1584},"2025-07-17",1.97,113900,{"date":2166,"open":2060,"high":2104,"low":2167,"close":2069,"change":442,"percent_change":1853,"volume":2168,"transactions":9,"vwap":2069},"2025-07-16",6.435,216700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2060,"change":1753,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2060},"2025-07-15",6.97,7,6.465,-5.32,259500,{"date":2177,"open":1766,"high":2178,"low":2179,"close":2180,"change":128,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-14",6.965,6.53,6.96,6.1,111400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":935,"percent_change":986,"volume":2189,"transactions":9,"vwap":2188},"2025-07-11",6.92,7.04,6.5,6.56,189500,{"date":2191,"open":1972,"high":1972,"low":2100,"close":2192,"change":531,"percent_change":541,"volume":2193,"transactions":9,"vwap":2192},"2025-07-10",6.98,148400,{"date":2195,"open":2122,"high":1845,"low":2075,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-09",7.13,-0.62,-8,255100,{"date":2201,"open":1865,"high":2202,"low":2203,"close":1851,"change":1690,"percent_change":1119,"volume":2204,"transactions":9,"vwap":1851},"2025-07-08",7.925,7.559,114700,{"date":2206,"open":2207,"high":2044,"low":2208,"close":1865,"change":733,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1865},"2025-07-07",7.88,7.565,-3.04,100900,{"date":2212,"open":2043,"high":2043,"low":2061,"close":2145,"change":1098,"percent_change":233,"volume":2213,"transactions":9,"vwap":2145},"2025-07-03",78000,{"date":2215,"open":2061,"high":2216,"low":2217,"close":1852,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1852},"2025-07-02",8.228,7.705,0.27,3.51,209800,{"date":2222,"open":2091,"high":2223,"low":2224,"close":1874,"change":1039,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1874},"2025-07-01",7.825,7.51,1.85,135200,{"date":2228,"open":2049,"high":2229,"low":1903,"close":2109,"change":108,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2109},"2025-06-30",7.615,0.8,156800,{"date":2233,"open":1880,"high":2138,"low":2140,"close":2128,"change":113,"percent_change":1455,"volume":2234,"transactions":9,"vwap":2128},"2025-06-27",234400,{"date":2236,"open":2224,"high":2237,"low":2238,"close":2224,"change":108,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2224},"2025-06-26",7.53,7.233,0.81,79100,{"date":2242,"open":2140,"high":2243,"low":2172,"close":1904,"change":1939,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1904},"2025-06-25",7.47,1.78,173600,{"date":2247,"open":2248,"high":1896,"low":2172,"close":2249,"change":212,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-24",7.21,7.32,2.81,143700,{"date":2253,"open":2082,"high":1857,"low":2084,"close":2092,"change":523,"percent_change":662,"volume":2254,"transactions":9,"vwap":2092},"2025-06-23",84200,{"date":2256,"open":2257,"high":2090,"low":2180,"close":2258,"change":643,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-20",7.36,7.18,-0.69,183700,{"date":2262,"open":2186,"high":2140,"low":2263,"close":1584,"change":400,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1584},"2025-06-18",6.87,2.55,98700,{"date":2267,"open":2155,"high":2268,"low":2269,"close":1835,"change":1057,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1835},"2025-06-17",7.44,7.03,-3.16,123900,{"date":2273,"open":1897,"high":1897,"low":1867,"close":1909,"change":972,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1909},"2025-06-16",-2.93,120400,{"date":2277,"open":2248,"high":1858,"low":2278,"close":2128,"change":1174,"percent_change":1898,"volume":2279,"transactions":9,"vwap":2128},"2025-06-13",7.16,243900,{"date":2281,"open":2207,"high":2282,"low":2140,"close":2090,"change":340,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2090},"2025-06-12",8.029,-6.79,278100,{"date":2286,"open":1865,"high":2012,"low":2287,"close":2288,"change":586,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-11",7.475,7.95,4.88,674200,{"date":2292,"open":2049,"high":1874,"low":2293,"close":1873,"change":1388,"percent_change":2294,"volume":1536,"transactions":9,"vwap":1873},"2025-06-10",7.01,1.07,{"date":2296,"open":2109,"high":2109,"low":1837,"close":2128,"change":1303,"percent_change":128,"volume":2297,"transactions":9,"vwap":2128},"2025-06-09",134500,{"date":2299,"open":2300,"high":1865,"low":2301,"close":2243,"change":332,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2243},"2025-06-06",7.31,7.303,3.61,118900,{"date":2305,"open":2104,"high":2248,"low":2068,"close":2248,"change":1690,"percent_change":2306,"volume":2094,"transactions":9,"vwap":2248},"2025-06-05",1.41,{"date":2308,"open":2104,"high":2309,"low":2310,"close":2104,"change":1098,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2104},"2025-06-04",7.405,7.08,-1.11,141100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2083,"change":68,"percent_change":1298,"volume":2318,"transactions":9,"vwap":2083},"2025-06-03",6.44,7.252,6.38,345100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1104,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-02",5.99,6.36,5.88,6.29,6.07,121700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1057,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-30",6.12,6.18,5.885,5.93,-3.73,176900,{"date":2336,"open":2323,"high":2337,"low":2338,"close":2339,"change":551,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-29",6.225,5.87,6.16,4.94,91500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2338,"change":242,"percent_change":1505,"volume":2347,"transactions":9,"vwap":2338},"2025-05-28",5.83,5.94,5.78,44700,{"date":2349,"open":2344,"high":2345,"low":2064,"close":2350,"change":1307,"percent_change":1138,"volume":2351,"transactions":9,"vwap":2350},"2025-05-27",5.82,100700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":108,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-23",5.64,5.915,5.55,5.81,1.04,67700,{"date":2361,"open":2362,"high":2355,"low":2363,"close":2364,"change":702,"percent_change":2259,"volume":2365,"transactions":9,"vwap":2364},"2025-05-22",5.72,5.635,5.75,44300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":514,"percent_change":1772,"volume":2372,"transactions":9,"vwap":2371},"2025-05-21",5.98,6.045,5.68,5.79,156200,{"date":2374,"open":2375,"high":2181,"low":2376,"close":2325,"change":1132,"percent_change":2225,"volume":2377,"transactions":9,"vwap":2325},"2025-05-20",5.97,5.84,148300,{"date":2379,"open":2354,"high":2380,"low":2381,"close":2382,"change":487,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-19",5.965,5.63,5.96,3.65,131400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2364,"change":148,"percent_change":2310,"volume":2390,"transactions":9,"vwap":2364},"2025-05-16",5.4,5.86,5.39,99700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":771,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-15",5.18,5.38,5.04,5.37,3.67,81400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2393,"change":643,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2393},"2025-05-14",5.21,5.35,5.03,-0.96,116200,{"date":2407,"open":833,"high":2408,"low":2409,"close":2410,"change":284,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-13",5.6,5.2,5.23,-5.77,171000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2356,"change":871,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2356},"2025-05-12",5.43,5.71,5.275,5.31,106100,{"date":2421,"open":2418,"high":2422,"low":1015,"close":2423,"change":643,"percent_change":636,"volume":2424,"transactions":9,"vwap":2423},"2025-05-09",5.515,5.27,81500,{"date":2426,"open":2427,"high":2428,"low":177,"close":2429,"change":332,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-08",5.08,5.34,5.32,5.14,128700,{"date":2433,"open":2395,"high":2434,"low":2435,"close":2436,"change":1307,"percent_change":212,"volume":2437,"transactions":9,"vwap":2436},"2025-05-07",5.15,4.99,5.06,116700,{"date":2439,"open":2418,"high":2422,"low":2395,"close":2440,"change":644,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-06",5.05,-7.17,251000,{"date":2444,"open":2338,"high":2338,"low":2445,"close":2445,"change":1341,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-05",5.44,-8.57,169100,{"date":2449,"open":2329,"high":2450,"low":2345,"close":2451,"change":578,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-02",6.15,5.95,-1.65,101400,{"date":2455,"open":2388,"high":2456,"low":2388,"close":2457,"change":702,"percent_change":1347,"volume":2458,"transactions":9,"vwap":2457},"2025-05-01",6.23,6.05,172300,{"date":2460,"open":2416,"high":2461,"low":2462,"close":2463,"change":924,"percent_change":2393,"volume":2464,"transactions":9,"vwap":2463},"2025-04-30",6.17,5.65,6.09,122500,{"date":2466,"open":2381,"high":2350,"low":2467,"close":2371,"change":323,"percent_change":2468,"volume":2341,"transactions":9,"vwap":2371},"2025-04-29",5.53,2.84,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2381,"change":242,"percent_change":68,"volume":2473,"transactions":9,"vwap":2381},"2025-04-28",5.56,5.8,110300,{"date":2475,"open":815,"high":2064,"low":2389,"close":2476,"change":273,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-04-25",5.58,-1.59,179100,{"date":2480,"open":2481,"high":2370,"low":2482,"close":1486,"change":441,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1486},"2025-04-24",5.59,5.325,1.25,280800,{"date":2486,"open":2481,"high":2364,"low":2487,"close":2408,"change":1690,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2408},"2025-04-23",5.465,1.82,140100,{"date":181,"open":2491,"high":2492,"low":2409,"close":2493,"change":212,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},5.3,5.545,5.5,3.77,216100]