[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDWD":3,"homepage-market-summary":29,"stock-historical-MDWD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MDWD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"MediWound Ltd.","Nasdaq",null,"Common Stock","MediWound Ltd is an integrated biopharmaceutical company focused on developing, manufacturing, and commercializing novel therapeutic products to address unmet medical needs in the fields of severe burns, chronic and other hard-to-heal wounds, connective tissue disorders, and other indications. Its first biopharmaceutical product, NexoBrid, is an FDA-approved orphan biologic for eschar removal in severe burns that can replace surgical interventions and minimize associated costs and complications. Its other product candidates in different stages of the pipeline include EscharEx for debridement of chronic wounds and MW005 for the treatment of non-melanoma skin cancer. The company derives a majority of its revenue from the United States and the rest from the EU and other international markets.","121",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.15,13.51,13.53,13.1,-0.36,-2.66,58290.849045,1287,13.2573,20.030001,12.52,88435.85694629881,8.4,3156,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},22.505,86967,31743000.093521,-27.07,"2025-04-24",[183,184,194,205,215,225,234,243,254,264,273,283,293,302,312,322,330,339,349,358,367,377,387,394,403,412,422,430,439,448,457,466,475,482,489,497,505,513,523,533,541,550,560,569,579,589,596,603,611,620,631,640,650,657,666,675,682,690,696,703,708,711,718,724,731,739,747,753,760,766,773,779,786,792,796,802,807,813,818,824,830,837,844,847,852,856,863,866,873,879,884,890,897,904,911,917,924,933,939,948,956,962,969,976,983,990,998,1005,1011,1016,1022,1027,1034,1039,1045,1050,1057,1064,1071,1079,1086,1094,1100,1108,1113,1121,1128,1135,1142,1150,1157,1164,1171,1178,1185,1192,1197,1204,1209,1215,1221,1227,1235,1239,1244,1252,1259,1266,1272,1278,1283,1289,1294,1298,1302,1308,1311,1317,1322,1327,1332,1337,1342,1347,1353,1360,1366,1373,1377,1385,1392,1396,1402,1409,1417,1422,1429,1435,1441,1445,1449,1453,1457,1461,1466,1473,1481,1486,1493,1502,1507,1511,1518,1524,1529,1533,1538,1543,1550,1555,1563,1570,1577,1582,1587,1593,1600,1604,1613,1619,1624,1632,1636,1641,1647,1653,1659,1664,1669,1674,1678,1684,1690,1695,1700,1705,1711,1718,1722,1725,1730,1734,1738,1743,1747,1751,1756,1761,1765,1768,1771,1778,1786,1794,1801,1808,1812,1816,1822,1827,1833,1837,1840,1843,1847,1852,1856,1859,1865,1870,1874,1878,1884,1888,1892,1896,1901,1907,1914,1918,1926,1932,1937,1942,1947,1950,1954,1957,1961,1967,1971,1976,1982,1986,1989,1993,1996,2001,2004,2009,2013,2015,2020,2026,2030,2034,2039,2042,2048,2052,2059,2064,2070,2076,2084,2092,2100,2107,2114,2119,2127,2135,2140,2145,2154,2159,2165,2169,2173,2178,2182,2185,2190,2195,2199,2204,2209,2216,2219,2224,2229,2235,2243,2250,2255,2260,2266,2270,2277,2284,2292,2299,2304,2311,2317,2323,2331,2336,2342,2347,2351,2357,2364,2370,2375,2380,2384,2389,2394,2397,2403,2408,2411,2415,2418],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",13.48,13.63,13.3,-0.01,-0.07,49886.6973,1249,13.5074,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",13.68,13.78,13.43,13.52,-0.08,-0.59,47952.424081,1101,13.5242,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":111,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",13.6608,13.77,13.47,13.6,-1.23,81540.6836,1748,13.6254,{"date":216,"open":217,"high":218,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",13.8,13.98,13.59,-0.03,-0.22,83888.254935,1365,13.7632,{"date":226,"open":227,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",14.04,13.74,-0.13,-0.93,30250.945708,903,13.8566,{"date":235,"open":196,"high":236,"low":196,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",14,13.93,0.09,0.65,56611.126901,1254,13.9014,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",13.86,14.035,13.7,13.84,0.01,0.07,72571.5,1397,13.8869,{"date":255,"open":208,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",13.97,13.5037,13.83,0.18,1.32,61093.1,1351,13.7937,{"date":265,"open":217,"high":217,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",13.33,13.65,-0.3,-2.15,73152.783,1183,13.6259,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",13.38,13.99,13.95,0.64,4.81,80694.102275,1722,13.8327,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",13.49,13,13.31,-0.09,-0.67,72457.016975,1519,13.2764,{"date":294,"open":295,"high":285,"low":188,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",13.42,13.4,0.05,0.37,81943,1089,13.3999,{"date":303,"open":304,"high":305,"low":306,"close":304,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",13.35,13.41,13.115,0.13,0.98,44316.3066,1185,13.3099,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",13.58,13.12,13.22,-0.25,-1.86,79023.749,1489,13.3299,{"date":323,"open":228,"high":228,"low":324,"close":209,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",13.19,-0.41,-2.95,80526.658319,1780,13.4706,{"date":331,"open":332,"high":236,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",13.17,13.88,0.77,5.87,167850.42407,2865,13.7744,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",13.81,12.95,13.11,-0.6,-4.38,78333,1630,13.1863,{"date":350,"open":228,"high":351,"low":352,"close":353,"change":229,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",13.82,13.385,13.71,-0.94,149833.5704,2866,13.671,{"date":359,"open":360,"high":361,"low":362,"close":248,"change":363,"percent_change":146,"volume":364,"transactions":365,"vwap":366},"2026-09-09",13.44,14.07,13.21,0.4,216003.030756,3658,13.7474,{"date":368,"open":369,"high":370,"low":371,"close":360,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",13.2,13.67,13.06,0.15,1.13,195093.215457,2846,13.3887,{"date":378,"open":379,"high":305,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",13.13,13.03,13.29,0.08,0.61,86156,2041,13.3042,{"date":388,"open":18,"high":266,"low":389,"close":362,"change":372,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",12.795,1.15,91160.8562,1729,13.1674,{"date":395,"open":396,"high":379,"low":397,"close":371,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",12.71,12.7001,0.44,3.49,104101.9,2300,12.9786,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":249,"percent_change":382,"volume":409,"transactions":410,"vwap":411},"2026-09-01",12.72,12.99,12.585,12.62,108503,2704,12.6947,{"date":413,"open":414,"high":342,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",12.67,12.55,12.61,-0.05,-0.39,167025.1291,2476,12.6762,{"date":423,"open":424,"high":424,"low":25,"close":425,"change":426,"percent_change":345,"volume":427,"transactions":428,"vwap":429},"2026-08-28",13.18,12.66,-0.58,165534.302658,2517,12.6921,{"date":431,"open":405,"high":432,"low":405,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",13.25,13.24,0.54,4.25,196215.554466,2369,13.1169,{"date":440,"open":286,"high":441,"low":416,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",13.085,12.7,-0.27,-2.08,209564.945,2835,12.7394,{"date":449,"open":450,"high":379,"low":451,"close":452,"change":220,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",13.07,12.85,12.97,-0.23,80358.826428,1295,12.971,{"date":458,"open":324,"high":459,"low":460,"close":286,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",13.27,12.86,-0.21,-1.59,101561.692604,1703,12.9886,{"date":467,"open":15,"high":468,"low":469,"close":362,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",13.32,13.065,0.095,0.72,79832,1407,13.1897,{"date":476,"open":210,"high":210,"low":371,"close":306,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",-0.475,-3.5,81278.634889,1181,13.1858,{"date":483,"open":484,"high":197,"low":17,"close":219,"change":417,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",13.75,-0.37,53504.52203,1728,13.6645,{"date":490,"open":360,"high":217,"low":360,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",13.64,0.25,1.87,56422.49995,1226,13.6191,{"date":498,"open":199,"high":499,"low":381,"close":500,"change":111,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",13.92,13.39,-1.25,73985.316085,1645,13.457,{"date":506,"open":199,"high":507,"low":296,"close":508,"change":509,"percent_change":88,"volume":510,"transactions":511,"vwap":512},"2026-08-14",13.7228,13.56,0.03,46748.42698,1190,13.5308,{"date":514,"open":515,"high":516,"low":517,"close":17,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",14.06,14.41,13.46,-0.38,-2.73,62251.657027,1335,13.7747,{"date":524,"open":525,"high":526,"low":341,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",14.01,14.12,13.91,-0.02,-0.14,50186.201211,1901,13.9241,{"date":534,"open":535,"high":536,"low":217,"close":237,"change":537,"percent_change":471,"volume":538,"transactions":539,"vwap":540},"2026-08-11",13.89,14.1,0.1,38992.707331,1035,13.9097,{"date":542,"open":543,"high":544,"low":217,"close":258,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",14.36,14.525,-0.56,-3.89,79607.285844,1613,13.9591,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":334,"volume":557,"transactions":558,"vwap":559},"2026-08-07",14.29,14.5548,14.245,14.39,0.11,58567.189979,1060,14.3554,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":238,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",14.19,14.5799,14.28,0.63,33202.130498,820,14.311,{"date":570,"open":571,"high":572,"low":573,"close":562,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",14.38,14.555,14.17,-0.11,-0.77,65588.502626,981,14.2876,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":382,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",14.2,14.4849,14.05,14.3,0.56,66885.288313,2038,14.2084,{"date":590,"open":573,"high":564,"low":499,"close":591,"change":537,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",14.22,0.71,60571.610271,1162,14.1512,{"date":597,"open":536,"high":598,"low":527,"close":526,"change":599,"percent_change":81,"volume":600,"transactions":601,"vwap":602},"2026-07-31",14.565,0.02,75361.610339,1663,14.0623,{"date":604,"open":584,"high":605,"low":606,"close":536,"change":317,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",14.5825,14.02,-1.74,68129.288768,1665,14.1203,{"date":612,"open":613,"high":614,"low":552,"close":615,"change":443,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",14.6,14.74,14.35,-1.85,76340.986179,1594,14.4581,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",14.47,14.8725,14.4,14.62,0.17,1.18,46084.617478,918,14.6545,{"date":632,"open":543,"high":633,"low":634,"close":635,"change":88,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",14.76,14.315,14.45,1.55,52104.645946,1074,14.5556,{"date":641,"open":642,"high":643,"low":583,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",14.27,14.33,14.23,-0.04,-0.28,45522.801574,912,14.172,{"date":651,"open":642,"high":652,"low":276,"close":642,"change":653,"percent_change":654,"volume":655,"transactions":473,"vwap":656},"2026-07-23",14.46,-0.15,-1.04,73069.209148,14.2346,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":81,"percent_change":308,"volume":663,"transactions":664,"vwap":665},"2026-07-22",14.25,14.53,14.14,14.42,62028.1429,1027,14.3468,{"date":667,"open":622,"high":668,"low":669,"close":564,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",14.58,14.0723,-0.32,-2.19,108027.2413,1543,14.3292,{"date":676,"open":660,"high":677,"low":678,"close":613,"change":189,"percent_change":190,"volume":679,"transactions":680,"vwap":681},"2026-07-20",14.73,14.49,60958.931977,1127,14.6276,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-17",14.51,14.77,14.5,14.61,0,44900,{"date":691,"open":659,"high":692,"low":581,"close":687,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":687},"2026-07-16",14.835,0.43,3.03,94600,{"date":697,"open":698,"high":699,"low":236,"close":700,"change":190,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-15",14.26,14.69,14.18,-0.49,114800,{"date":704,"open":705,"high":706,"low":536,"close":659,"change":688,"percent_change":688,"volume":707,"transactions":9,"vwap":659},"2026-07-14",14.32,14.575,82100,{"date":709,"open":642,"high":662,"low":236,"close":659,"change":645,"percent_change":646,"volume":710,"transactions":9,"vwap":659},"2026-07-13",72700,{"date":712,"open":713,"high":685,"low":714,"close":552,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":552},"2026-07-10",14.7,14.16,-0.42,-2.86,85500,{"date":719,"open":713,"high":720,"low":721,"close":722,"change":249,"percent_change":250,"volume":723,"transactions":9,"vwap":722},"2026-07-09",14.95,14.54,14.71,62300,{"date":725,"open":726,"high":727,"low":686,"close":713,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":713},"2026-07-08",14.83,14.905,-0.24,-1.61,78500,{"date":732,"open":733,"high":71,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",14.67,14.66,14.94,0.3,2.05,130300,{"date":740,"open":741,"high":742,"low":684,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",15.16,15.19,14.64,-0.52,-3.43,84500,{"date":748,"open":749,"high":750,"low":722,"close":741,"change":80,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2026-07-02",14.91,15.24,2.29,52700,{"date":754,"open":722,"high":755,"low":713,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",15.1,14.82,0.12,0.82,64600,{"date":761,"open":762,"high":763,"low":684,"close":713,"change":518,"percent_change":764,"volume":765,"transactions":9,"vwap":713},"2026-06-30",15.14,15.38,-2.52,37100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":574,"percent_change":66,"volume":772,"transactions":9,"vwap":771},"2026-06-29",15.09,15.245,14.79,15.08,90500,{"date":774,"open":613,"high":775,"low":613,"close":742,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":742},"2026-06-26",15.37,0.6,4.11,313600,{"date":780,"open":756,"high":781,"low":686,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",14.925,14.59,-0.26,-1.75,49700,{"date":787,"open":662,"high":762,"low":662,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",14.85,0.78,5.54,94500,{"date":793,"open":237,"high":552,"low":237,"close":361,"change":556,"percent_change":794,"volume":795,"transactions":9,"vwap":361},"2026-06-23",0.79,61800,{"date":797,"open":700,"high":798,"low":277,"close":799,"change":646,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-22",14.475,13.96,-1.97,99454,{"date":803,"open":624,"high":624,"low":536,"close":804,"change":151,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-18",14.24,0.28,69400,{"date":808,"open":606,"high":809,"low":256,"close":581,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":581},"2026-06-17",14.373,0.33,2.38,66400,{"date":814,"open":218,"high":218,"low":484,"close":815,"change":200,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-16",13.87,-0.57,63900,{"date":819,"open":820,"high":821,"low":527,"close":277,"change":443,"percent_change":822,"volume":823,"transactions":9,"vwap":277},"2026-06-15",14.34,14.395,-1.9,64200,{"date":825,"open":661,"high":826,"low":827,"close":591,"change":307,"percent_change":828,"volume":829,"transactions":9,"vwap":591},"2026-06-12",14.99,14.09,0.92,48000,{"date":831,"open":832,"high":833,"low":236,"close":827,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":827},"2026-06-11",14.11,14.335,0.23,1.66,74800,{"date":838,"open":820,"high":839,"low":840,"close":245,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":245},"2026-06-10",14.75,13.85,-0.44,-3.08,69900,{"date":845,"open":581,"high":624,"low":536,"close":584,"change":238,"percent_change":565,"volume":846,"transactions":9,"vwap":584},"2026-06-09",92000,{"date":848,"open":700,"high":743,"low":525,"close":849,"change":509,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-08",14.21,0.21,175200,{"date":853,"open":652,"high":677,"low":832,"close":700,"change":443,"percent_change":854,"volume":855,"transactions":9,"vwap":700},"2026-06-05",-1.87,64800,{"date":857,"open":858,"high":859,"low":860,"close":635,"change":471,"percent_change":861,"volume":862,"transactions":9,"vwap":635},"2026-06-04",13.73,14.48,13.72,5.24,86100,{"date":864,"open":217,"high":526,"low":370,"close":858,"change":220,"percent_change":221,"volume":865,"transactions":9,"vwap":858},"2026-06-03",162900,{"date":867,"open":277,"high":277,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-02",13.54,13.76,-0.06,-0.43,111700,{"date":874,"open":698,"high":875,"low":876,"close":351,"change":72,"percent_change":877,"volume":878,"transactions":9,"vwap":351},"2026-06-01",14.52,13.615,-3.56,177800,{"date":880,"open":684,"high":881,"low":849,"close":643,"change":453,"percent_change":882,"volume":883,"transactions":9,"vwap":643},"2026-05-29",15,-1.58,161700,{"date":885,"open":543,"high":886,"low":643,"close":887,"change":834,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-28",15.443,14.56,1.61,237200,{"date":891,"open":892,"high":893,"low":661,"close":643,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":643},"2026-05-27",15.8,16.125,-2.35,-14.09,451100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":537,"percent_change":776,"volume":903,"transactions":9,"vwap":902},"2026-05-26",16.65,16.86,16.37,16.68,84900,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":783,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-22",16.85,17.014999,16.58,-1.54,21900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":417,"percent_change":268,"volume":916,"transactions":9,"vwap":915},"2026-05-21",16.78,17.1,16.84,30700,{"date":918,"open":908,"high":919,"low":908,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-20",17,16.89,0.205,1.23,55100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-19",16.3,16.9,16.27,16.685,0.285,1.74,35500,{"date":934,"open":935,"high":936,"low":937,"close":935,"change":189,"percent_change":870,"volume":938,"transactions":9,"vwap":935},"2026-05-18",16.4,16.5,16.295,50600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",16.59,16.99,16.34,16.41,-0.385,-2.29,50400,{"date":949,"open":950,"high":900,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-14",16.23,16.030001,16.795,0.545,3.35,64100,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":757,"percent_change":87,"volume":961,"transactions":9,"vwap":960},"2026-05-13",16.15,16.535,16.25,54000,{"date":963,"open":964,"high":936,"low":951,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-12",16.38,16.13,-0.33,-2,74200,{"date":970,"open":941,"high":971,"low":972,"close":973,"change":574,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-11",16.67,16.32,16.46,-0.66,74000,{"date":977,"open":978,"high":978,"low":936,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-08",17.18,16.57,-0.7,-4.05,82800,{"date":984,"open":985,"high":986,"low":919,"close":987,"change":988,"percent_change":426,"volume":989,"transactions":9,"vwap":987},"2026-05-07",17.24,17.55,17.27,-0.1,140800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":190,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-06",17.45,17.558,17.02,17.37,-0.4,64000,{"date":999,"open":1000,"high":986,"low":1001,"close":1002,"change":259,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-05",17.26,17.13,17.44,1.04,97800,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1000,"change":565,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1000},"2026-05-04",16.51,17.28,3.79,56400,{"date":1012,"open":964,"high":1013,"low":964,"close":1014,"change":307,"percent_change":794,"volume":1015,"transactions":9,"vwap":1014},"2026-05-01",16.72,16.63,26800,{"date":1017,"open":1018,"high":1019,"low":1018,"close":936,"change":492,"percent_change":1020,"volume":1021,"transactions":9,"vwap":936},"2026-04-30",16.26,16.575,1.54,53600,{"date":1023,"open":935,"high":936,"low":1024,"close":960,"change":1025,"percent_change":854,"volume":1026,"transactions":9,"vwap":960},"2026-04-29",16.1,-0.31,56200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":189,"percent_change":870,"volume":1033,"transactions":9,"vwap":1032},"2026-04-28",16.45,16.73,16.35,16.56,27700,{"date":1035,"open":979,"high":1036,"low":1018,"close":979,"change":653,"percent_change":1037,"volume":1038,"transactions":9,"vwap":979},"2026-04-27",16.92,-0.9,36400,{"date":1040,"open":1041,"high":942,"low":1042,"close":1013,"change":250,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1013},"2026-04-24",16.71,16.24,0.42,52400,{"date":1046,"open":1036,"high":1047,"low":1048,"close":899,"change":871,"percent_change":764,"volume":1049,"transactions":9,"vwap":899},"2026-04-23",17.215,16.17,66000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":45,"percent_change":1056,"volume":785,"transactions":9,"vwap":1055},"2026-04-22",16.7,17.175,16.61,17.08,2.89,{"date":1058,"open":1059,"high":992,"low":908,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-21",17.36,16.6,-0.75,-4.32,46600,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":485,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-20",17.69,17.21,17.35,-2.09,27800,{"date":1072,"open":1068,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",17.725,17.19,17.72,0.62,3.63,90800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":914,"change":653,"percent_change":1084,"volume":1085,"transactions":9,"vwap":914},"2026-04-16",17.16,17.41,16.88,-0.87,72800,{"date":1087,"open":1088,"high":1089,"low":1001,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-15",17.7,17.848,17.25,-0.45,-2.54,74300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1088,"change":297,"percent_change":805,"volume":1099,"transactions":9,"vwap":1088},"2026-04-14",17.8,18.13,17.61,106500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":791,"transactions":9,"vwap":1105},"2026-04-13",17.67,17.84,17.115,17.65,-0.2,-1.12,{"date":1109,"open":1088,"high":1110,"low":1088,"close":1111,"change":382,"percent_change":59,"volume":1112,"transactions":9,"vwap":1111},"2026-04-10",18.09,17.85,80500,{"date":1114,"open":1115,"high":1116,"low":907,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-09",17.07,17.94,17.77,0.5,2.9,81300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":987,"change":736,"percent_change":1126,"volume":1127,"transactions":9,"vwap":987},"2026-04-08",17.34,17.385,16.39,1.77,110000,{"date":1129,"open":1032,"high":1130,"low":1131,"close":1132,"change":59,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-07",17.205,16.18,16.97,2.72,176800,{"date":1136,"open":1137,"high":1066,"low":1031,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-06",17.56,16.52,-0.29,-1.73,224300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":383,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-02",16.07,17.53,15.51,16.81,3.77,299700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":238,"percent_change":585,"volume":1156,"transactions":9,"vwap":1155},"2026-04-01",16.33,16.755,16.155,16.2,103500,{"date":1158,"open":1159,"high":1042,"low":1160,"close":1161,"change":239,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-31",15.68,15.59,16.11,4.2,72400,{"date":1165,"open":741,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1133,"volume":1170,"transactions":9,"vwap":1168},"2026-03-30",15.64,14.9,15.46,0.41,124200,{"date":1172,"open":1173,"high":1174,"low":735,"close":1175,"change":974,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-27",15.72,16.115,15.05,-4.2,123200,{"date":1179,"open":915,"high":920,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",15.7,15.71,-1.27,-7.48,223400,{"date":1186,"open":900,"high":1187,"low":1188,"close":1189,"change":298,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-25",17.373,16.79,16.98,2.23,45600,{"date":1193,"open":1194,"high":913,"low":964,"close":1054,"change":443,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1054},"2026-03-24",16.66,-1.6,38800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1083,"change":200,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1083},"2026-03-23",17.059999,17.3,16.82,-0.47,62700,{"date":1205,"open":1055,"high":1206,"low":1030,"close":1207,"change":189,"percent_change":870,"volume":1208,"transactions":9,"vwap":1207},"2026-03-20",17.255,16.96,82300,{"date":1210,"open":1188,"high":1211,"low":1212,"close":1132,"change":220,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1132},"2026-03-19",17.29,16.75,-0.18,40500,{"date":1216,"open":995,"high":1217,"low":1218,"close":919,"change":996,"percent_change":1219,"volume":1220,"transactions":9,"vwap":919},"2026-03-18",17.54,16.964,-2.3,46200,{"date":1222,"open":1223,"high":1224,"low":914,"close":1225,"change":250,"percent_change":363,"volume":1226,"transactions":9,"vwap":1225},"2026-03-17",17.43,17.595,17.4,62800,{"date":1228,"open":1147,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-16",17.47,16.69,17.33,0.75,4.52,90900,{"date":1236,"open":941,"high":1237,"low":973,"close":908,"change":688,"percent_change":688,"volume":1238,"transactions":9,"vwap":908},"2026-03-13",16.805,27500,{"date":1240,"open":1067,"high":1067,"low":1032,"close":908,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":908},"2026-03-12",-0.64,-3.72,52200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":653,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-11",17.38,17.42,17.185,17.22,-0.86,32700,{"date":1253,"open":1254,"high":1255,"low":1000,"close":995,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":995},"2026-03-10",17.5,17.6,-0.12,-0.69,69100,{"date":1260,"open":1261,"high":1217,"low":1262,"close":1263,"change":136,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-09",17.040001,16.44,17.49,2.7,168400,{"date":1267,"open":1008,"high":1255,"low":1268,"close":1269,"change":715,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-06",16.8,17.030001,-2.41,80300,{"date":1273,"open":1274,"high":1275,"low":1201,"close":992,"change":653,"percent_change":1276,"volume":1277,"transactions":9,"vwap":992},"2026-03-05",17.23,17.57,-0.85,87200,{"date":1279,"open":1055,"high":1280,"low":1055,"close":1255,"change":363,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1255},"2026-03-04",17.735,2.33,75400,{"date":1284,"open":1246,"high":1247,"low":1285,"close":1286,"change":461,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-03",16.87,17.2,-1.21,60600,{"date":1290,"open":1291,"high":1292,"low":1090,"close":1082,"change":556,"percent_change":278,"volume":1293,"transactions":9,"vwap":1082},"2026-03-02",17.39,17.81,117900,{"date":1295,"open":1254,"high":1217,"low":1067,"close":1200,"change":221,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1200},"2026-02-27",-1.26,75900,{"date":1299,"open":1096,"high":1111,"low":987,"close":1300,"change":250,"percent_change":363,"volume":1301,"transactions":9,"vwap":1300},"2026-02-26",17.52,72300,{"date":1303,"open":1304,"high":1305,"low":1291,"close":992,"change":1256,"percent_change":1306,"volume":1307,"transactions":9,"vwap":992},"2026-02-25",17.78,17.82,-0.68,64700,{"date":1309,"open":1110,"high":1110,"low":1082,"close":1275,"change":426,"percent_change":1310,"volume":1070,"transactions":9,"vwap":1275},"2026-02-24",-3.2,{"date":1312,"open":1073,"high":1313,"low":1217,"close":1314,"change":805,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-23",18.26,18.15,1.57,246700,{"date":1318,"open":1200,"high":1319,"low":1081,"close":1319,"change":776,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-20",17.87,3.47,81800,{"date":1323,"open":1324,"high":1124,"low":1324,"close":987,"change":372,"percent_change":1325,"volume":1326,"transactions":9,"vwap":987},"2026-02-19",17.01,0.88,47400,{"date":1328,"open":1300,"high":1300,"low":1036,"close":1329,"change":344,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-18",17.12,-3.39,137100,{"date":1333,"open":1223,"high":1334,"low":1335,"close":1075,"change":59,"percent_change":1336,"volume":1026,"transactions":9,"vwap":1075},"2026-02-17",17.91,17.365,2.61,{"date":1338,"open":1223,"high":1339,"low":1340,"close":987,"change":81,"percent_change":758,"volume":1341,"transactions":9,"vwap":987},"2026-02-13",17.648,17.135,45000,{"date":1343,"open":1344,"high":1345,"low":919,"close":1001,"change":1256,"percent_change":980,"volume":1346,"transactions":9,"vwap":1001},"2026-02-12",17.32,17.51,59100,{"date":1348,"open":1275,"high":1349,"low":1132,"close":1090,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1090},"2026-02-11",17.852,-0.34,-1.93,78900,{"date":1354,"open":1355,"high":1356,"low":1300,"close":1357,"change":19,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-10",17.95,18.16,17.59,-2.01,58400,{"date":1361,"open":1217,"high":1362,"low":1363,"close":1355,"change":1364,"percent_change":121,"volume":1365,"transactions":9,"vwap":1355},"2026-02-09",18.049999,17.315,0.16,51100,{"date":1367,"open":1059,"high":1368,"low":1059,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-06",17.9,17.79,0.57,3.31,100900,{"date":1374,"open":1300,"high":1375,"low":914,"close":1249,"change":996,"percent_change":1376,"volume":1301,"transactions":9,"vwap":1249},"2026-02-05",17.675,-2.27,{"date":1378,"open":1379,"high":1380,"low":1357,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-04",18.17,18.175,17.62,-0.5,-2.76,159200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":599,"percent_change":556,"volume":1391,"transactions":9,"vwap":1390},"2026-02-03",18.1,18.48,17.86,18.12,59500,{"date":1393,"open":1394,"high":1313,"low":1098,"close":1387,"change":220,"percent_change":111,"volume":1395,"transactions":9,"vwap":1387},"2026-02-02",18.030001,76700,{"date":1397,"open":1002,"high":1398,"low":1324,"close":1097,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1097},"2026-01-30",18.4,0.52,2.95,164000,{"date":1403,"open":1404,"high":1405,"low":1217,"close":1098,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1098},"2026-01-29",18.43,18.59,-0.81,-4.4,134500,{"date":1410,"open":1411,"high":1412,"low":1102,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-28",18,18.73,18.42,0.39,2.16,205500,{"date":1418,"open":1419,"high":1362,"low":1105,"close":1394,"change":1420,"percent_change":810,"volume":1421,"transactions":9,"vwap":1394},"2026-01-27",17.88,0.06,139800,{"date":1423,"open":1098,"high":1424,"low":1345,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-26",18.22,17.97,0.27,1.53,143200,{"date":1430,"open":1254,"high":1431,"low":1047,"close":1088,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1088},"2026-01-23",18.059999,0.2,1.14,115000,{"date":1436,"open":1437,"high":1137,"low":1438,"close":1254,"change":693,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1254},"2026-01-22",17.049999,16.915,2.52,106700,{"date":1442,"open":1132,"high":987,"low":1443,"close":1115,"change":250,"percent_change":1169,"volume":1444,"transactions":9,"vwap":1115},"2026-01-21",16.775,173400,{"date":1446,"open":1018,"high":1199,"low":1018,"close":919,"change":1232,"percent_change":1447,"volume":1448,"transactions":9,"vwap":919},"2026-01-20",4.62,165000,{"date":1450,"open":1274,"high":1225,"low":960,"close":960,"change":1107,"percent_change":1451,"volume":1452,"transactions":9,"vwap":960},"2026-01-16",-6.45,199500,{"date":1454,"open":1329,"high":1225,"low":919,"close":995,"change":810,"percent_change":1455,"volume":1456,"transactions":9,"vwap":995},"2026-01-15",1.94,107000,{"date":1458,"open":936,"high":1329,"low":936,"close":1261,"change":434,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1261},"2026-01-14",3.27,120700,{"date":1462,"open":1225,"high":1225,"low":972,"close":936,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":936},"2026-01-13",-0.73,-4.24,147500,{"date":1467,"open":1468,"high":1469,"low":994,"close":1274,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1274},"2026-01-12",18.9,18.915,-1.47,-7.86,252900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":344,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-09",19.25,19.3,18.65,18.7,-3.11,71300,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1476,"change":190,"percent_change":19,"volume":1485,"transactions":9,"vwap":1476},"2026-01-08",19.13,19.7,90000,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":37,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-07",18.82,19.5,19.37,3.09,121100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-06",18.44,19,18.32,18.79,0.31,1.68,72200,{"date":1503,"open":1504,"high":1505,"low":1314,"close":1388,"change":1420,"percent_change":810,"volume":1506,"transactions":9,"vwap":1388},"2026-01-05",18.39,18.81,149300,{"date":1508,"open":1405,"high":1509,"low":1314,"close":1413,"change":645,"percent_change":221,"volume":1510,"transactions":9,"vwap":1413},"2026-01-02",18.858,67500,{"date":1512,"open":1412,"high":1513,"low":1514,"close":1515,"change":1432,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-31",18.77,18.21,18.46,1.1,72000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1313,"change":996,"percent_change":1523,"volume":812,"transactions":9,"vwap":1313},"2025-12-30",18.55,18.88,18.255,-2.14,{"date":1525,"open":1498,"high":1496,"low":1526,"close":1527,"change":229,"percent_change":1257,"volume":1528,"transactions":9,"vwap":1527},"2025-12-29",18.37,18.66,75700,{"date":1530,"open":1468,"high":1468,"low":1388,"close":1498,"change":288,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1498},"2025-12-26",-0.48,31500,{"date":1534,"open":1535,"high":1536,"low":1398,"close":1521,"change":81,"percent_change":1232,"volume":1537,"transactions":9,"vwap":1521},"2025-12-24",18.64,18.96,39500,{"date":1539,"open":1540,"high":1468,"low":1398,"close":1541,"change":757,"percent_change":278,"volume":1542,"transactions":9,"vwap":1541},"2025-12-23",18.67,18.74,53900,{"date":1544,"open":1545,"high":1546,"low":1520,"close":1547,"change":653,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-22",18.86,19.295,18.62,-0.8,70300,{"date":1551,"open":1552,"high":1553,"low":1527,"close":1513,"change":190,"percent_change":485,"volume":1554,"transactions":9,"vwap":1513},"2025-12-19",18.91,18.99,226600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":106,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-18",18.89,19.049999,18.695,18.84,1.29,49400,{"date":1564,"open":1468,"high":1496,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-17",18.58,18.6,-0.165,-0.88,51700,{"date":1571,"open":1552,"high":1572,"low":1520,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-16",19.0049992,18.765,-0.285,-1.5,54200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1558,"change":688,"percent_change":688,"volume":955,"transactions":9,"vwap":1558},"2025-12-15",19.1,19.4,18.8,{"date":1583,"open":1584,"high":1584,"low":1557,"close":1558,"change":461,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1558},"2025-12-12",19.39,-1.09,99500,{"date":1588,"open":1589,"high":1580,"low":1590,"close":1591,"change":238,"percent_change":126,"volume":1592,"transactions":9,"vwap":1591},"2025-12-11",19.33,18.71,19.26,51200,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1009,"volume":1599,"transactions":9,"vwap":1597},"2025-12-10",18.78,19.63,19.17,0.7,107900,{"date":1601,"open":1477,"high":1581,"low":1398,"close":1602,"change":645,"percent_change":221,"volume":1603,"transactions":9,"vwap":1602},"2025-12-09",18.47,65400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-08",17.75,18.865,17.73,18.51,0.83,4.69,200700,{"date":1614,"open":1615,"high":1411,"low":1098,"close":1616,"change":268,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-05",17.98,17.68,-1.67,33200,{"date":1620,"open":1606,"high":1621,"low":1254,"close":1615,"change":1426,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1615},"2025-12-04",18.18,1.52,123600,{"date":1625,"open":1626,"high":1627,"low":1274,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-03",17.31,17.935,17.71,0.36,2.07,89800,{"date":1633,"open":995,"high":1319,"low":1068,"close":1068,"change":81,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1068},"2025-12-02",0.81,117600,{"date":1637,"open":1088,"high":1638,"low":914,"close":1067,"change":171,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1067},"2025-12-01",17.925,-3.96,67900,{"date":1642,"open":1643,"high":1644,"low":1381,"close":1645,"change":190,"percent_change":418,"volume":1646,"transactions":9,"vwap":1645},"2025-11-28",18.08,18.245,17.92,53400,{"date":1648,"open":1649,"high":1398,"low":1116,"close":1650,"change":461,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-26",18.25,17.99,-1.15,79600,{"date":1654,"open":1655,"high":1656,"low":987,"close":1657,"change":382,"percent_change":398,"volume":1658,"transactions":9,"vwap":1657},"2025-11-25",18.11,18.345,18.2,83400,{"date":1660,"open":1661,"high":1657,"low":1055,"close":1390,"change":141,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1390},"2025-11-24",17.17,6.21,113000,{"date":1665,"open":1081,"high":1666,"low":900,"close":1199,"change":1432,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1199},"2025-11-21",17.449,1.19,130400,{"date":1670,"open":1254,"high":1615,"low":1194,"close":900,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":900},"2025-11-20",-1,-5.6,270000,{"date":1675,"open":1676,"high":1676,"low":1096,"close":1389,"change":715,"percent_change":1219,"volume":1677,"transactions":9,"vwap":1389},"2025-11-19",18.615,97400,{"date":1679,"open":1680,"high":1681,"low":1356,"close":1682,"change":988,"percent_change":1683,"volume":1196,"transactions":9,"vwap":1682},"2025-11-18",18.19,18.477,18.28,-0.54,{"date":1685,"open":1686,"high":1552,"low":1687,"close":1688,"change":307,"percent_change":592,"volume":1689,"transactions":9,"vwap":1688},"2025-11-17",18.29,18.042999,18.38,55900,{"date":1691,"open":1514,"high":1692,"low":1693,"close":1649,"change":229,"percent_change":171,"volume":1694,"transactions":9,"vwap":1649},"2025-11-14",18.415,17.96,56300,{"date":1696,"open":1362,"high":1697,"low":1698,"close":1688,"change":1364,"percent_change":1325,"volume":1699,"transactions":9,"vwap":1688},"2025-11-13",18.5,18.01,37300,{"date":1701,"open":1702,"high":1581,"low":1387,"close":1424,"change":268,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1424},"2025-11-12",18.57,-1.62,26000,{"date":1706,"open":1117,"high":1707,"low":1117,"close":1708,"change":434,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-11",18.53,18.52,3,37500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1615,"change":1043,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1615},"2025-11-10",17.89,18.105,17.76,2.39,34200,{"date":1719,"open":1334,"high":1411,"low":1217,"close":1137,"change":1202,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1137},"2025-11-07",-2.61,37400,{"date":1723,"open":1387,"high":1724,"low":1419,"close":1394,"change":1256,"percent_change":974,"volume":1699,"transactions":9,"vwap":1394},"2025-11-06",18.33,{"date":1726,"open":1727,"high":1727,"low":1368,"close":1314,"change":492,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1314},"2025-11-05",18.578,1.4,40800,{"date":1731,"open":1732,"high":1733,"low":1254,"close":1368,"change":715,"percent_change":946,"volume":1365,"transactions":9,"vwap":1368},"2025-11-04",18.02,18.422,{"date":1735,"open":1736,"high":1737,"low":1627,"close":1497,"change":189,"percent_change":417,"volume":947,"transactions":9,"vwap":1497},"2025-11-03",18.27,18.522,{"date":1739,"open":1707,"high":1740,"low":1736,"close":1724,"change":221,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1724},"2025-10-31",18.72,-1.19,23600,{"date":1744,"open":1732,"high":1540,"low":1732,"close":1520,"change":45,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1520},"2025-10-30",2.66,46300,{"date":1748,"open":1379,"high":1498,"low":1355,"close":1749,"change":1106,"percent_change":1585,"volume":1750,"transactions":9,"vwap":1749},"2025-10-29",18.07,43500,{"date":1752,"open":1514,"high":1515,"low":1753,"close":1736,"change":1754,"percent_change":1306,"volume":1755,"transactions":9,"vwap":1736},"2025-10-28",18.084999,-0.125,38600,{"date":1757,"open":1520,"high":1513,"low":1497,"close":1758,"change":1759,"percent_change":728,"volume":1760,"transactions":9,"vwap":1758},"2025-10-27",18.395,-0.045,28400,{"date":1762,"open":1547,"high":1560,"low":1763,"close":1495,"change":870,"percent_change":670,"volume":1764,"transactions":9,"vwap":1495},"2025-10-24",18.36,20300,{"date":1766,"open":1697,"high":1767,"low":1515,"close":1697,"change":988,"percent_change":1683,"volume":1717,"transactions":9,"vwap":1697},"2025-10-23",18.815,{"date":1769,"open":1477,"high":1477,"low":1655,"close":1566,"change":1759,"percent_change":728,"volume":1770,"transactions":9,"vwap":1566},"2025-10-22",50000,{"date":1772,"open":1773,"high":1774,"low":1602,"close":1775,"change":1776,"percent_change":1777,"volume":836,"transactions":9,"vwap":1775},"2025-10-21",19.75,19.93,18.645,-1.045,-5.31,{"date":1779,"open":1780,"high":24,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-20",19.07,18.995,19.69,0.895,4.76,139200,{"date":1787,"open":1788,"high":1789,"low":1497,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-17",19.32,19.485,18.795,-0.675,-3.47,60100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":574,"percent_change":545,"volume":1800,"transactions":9,"vwap":1799},"2025-10-16",19.67,19.88,19.23,19.47,133000,{"date":1802,"open":1602,"high":1803,"low":1515,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-15",19.59,19.58,1.11,6.01,86600,{"date":1809,"open":1431,"high":1565,"low":1355,"close":1602,"change":492,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1602},"2025-10-14",1.37,79300,{"date":1813,"open":1390,"high":1814,"low":1075,"close":1424,"change":297,"percent_change":805,"volume":1815,"transactions":9,"vwap":1424},"2025-10-13",18.35,138900,{"date":1817,"open":1818,"high":1819,"low":1368,"close":1379,"change":1426,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1379},"2025-10-10",17.93,18.54,1.51,171200,{"date":1823,"open":1137,"high":1645,"low":1225,"close":1368,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1368},"2025-10-09",0.275,1.56,48600,{"date":1828,"open":1066,"high":1829,"low":1225,"close":1830,"change":1831,"percent_change":45,"volume":1832,"transactions":9,"vwap":1830},"2025-10-08",17.788,17.625,0.085,55800,{"date":1834,"open":1088,"high":1368,"low":1123,"close":1217,"change":111,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1217},"2025-10-07",-0.96,47900,{"date":1838,"open":1246,"high":1839,"low":1081,"close":1628,"change":1399,"percent_change":694,"volume":1395,"transactions":9,"vwap":1628},"2025-10-06",17.74,{"date":1841,"open":914,"high":1608,"low":1842,"close":1074,"change":757,"percent_change":1598,"volume":1391,"transactions":9,"vwap":1074},"2025-10-03",16.95,{"date":1844,"open":1225,"high":1254,"low":919,"close":1115,"change":715,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1115},"2025-10-02",-2.4,86900,{"date":1848,"open":1693,"high":1387,"low":1082,"close":1263,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1263},"2025-10-01",-0.53,-2.94,68300,{"date":1853,"open":1713,"high":1680,"low":1854,"close":1732,"change":297,"percent_change":805,"volume":1855,"transactions":9,"vwap":1732},"2025-09-30",17.855,66700,{"date":1857,"open":1715,"high":1313,"low":992,"close":1425,"change":382,"percent_change":59,"volume":1858,"transactions":9,"vwap":1425},"2025-09-29",141600,{"date":1860,"open":1861,"high":1387,"low":1223,"close":1713,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1713},"2025-09-26",17.48,0.19,1.07,52900,{"date":1866,"open":1724,"high":1724,"low":1867,"close":1088,"change":670,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1088},"2025-09-25",17.485,-1.78,120300,{"date":1871,"open":1693,"high":1872,"low":1616,"close":1732,"change":1364,"percent_change":121,"volume":1873,"transactions":9,"vwap":1732},"2025-09-24",18.14,61900,{"date":1875,"open":1355,"high":1876,"low":1117,"close":1389,"change":288,"percent_change":1382,"volume":1877,"transactions":9,"vwap":1389},"2025-09-23",18.116,70100,{"date":1879,"open":1189,"high":1880,"low":927,"close":1355,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1355},"2025-09-22",18.24,0.97,5.71,77500,{"date":1885,"open":1082,"high":1082,"low":1886,"close":1189,"change":443,"percent_change":1887,"volume":1004,"transactions":9,"vwap":1189},"2025-09-19",16.91,-1.57,{"date":1889,"open":1041,"high":1090,"low":1041,"close":1090,"change":434,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1090},"2025-09-18",3.23,51600,{"date":1893,"open":919,"high":1067,"low":902,"close":1041,"change":518,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1041},"2025-09-17",-2.22,104700,{"date":1897,"open":1292,"high":1713,"low":1898,"close":1899,"change":417,"percent_change":1139,"volume":1900,"transactions":9,"vwap":1899},"2025-09-16",17.011,17.09,65700,{"date":1902,"open":1606,"high":1903,"low":906,"close":1904,"change":980,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-15",17.755,17.14,-3.92,128100,{"date":1908,"open":1909,"high":1910,"low":986,"close":1103,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1103},"2025-09-12",18.94,19.059999,-1.22,-6.4,208500,{"date":1915,"open":1553,"high":1916,"low":1590,"close":1910,"change":383,"percent_change":1371,"volume":1917,"transactions":9,"vwap":1910},"2025-09-11",20.3,553500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1415,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-10",16.93,19.09,16.08,18.45,13.26,555100,{"date":1927,"open":1212,"high":927,"low":1928,"close":1929,"change":1091,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-09",16.238,16.29,-2.69,68600,{"date":1933,"open":1007,"high":1188,"low":950,"close":1934,"change":59,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-08",16.74,2.76,117200,{"date":1938,"open":1939,"high":1199,"low":960,"close":1929,"change":1202,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1929},"2025-09-05",16.77,-2.8,76100,{"date":1943,"open":1944,"high":942,"low":1125,"close":1945,"change":1862,"percent_change":390,"volume":1946,"transactions":9,"vwap":1945},"2025-09-04",16.42,16.76,80900,{"date":1948,"open":1054,"high":1030,"low":1929,"close":979,"change":220,"percent_change":1213,"volume":1949,"transactions":9,"vwap":979},"2025-09-03",153700,{"date":1951,"open":1952,"high":1212,"low":964,"close":1060,"change":988,"percent_change":344,"volume":1953,"transactions":9,"vwap":1060},"2025-09-02",16.54,129900,{"date":1955,"open":906,"high":1130,"low":1032,"close":1052,"change":1256,"percent_change":171,"volume":1956,"transactions":9,"vwap":1052},"2025-08-29",163500,{"date":1958,"open":919,"high":1090,"low":1052,"close":1201,"change":1213,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1201},"2025-08-28",-1.06,162600,{"date":1962,"open":1188,"high":1963,"low":1964,"close":919,"change":1364,"percent_change":1965,"volume":1966,"transactions":9,"vwap":919},"2025-08-27",17.345,16.62,0.95,129100,{"date":1968,"open":1286,"high":1344,"low":1041,"close":915,"change":325,"percent_change":1969,"volume":1970,"transactions":9,"vwap":915},"2025-08-26",-2.38,121200,{"date":1972,"open":1514,"high":1514,"low":919,"close":1090,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1090},"2025-08-25",-0.355,-2.02,108600,{"date":1977,"open":1068,"high":1411,"low":1068,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-22",17.605,0.215,1.24,79500,{"date":1983,"open":986,"high":1984,"low":1231,"close":1291,"change":417,"percent_change":1139,"volume":1985,"transactions":9,"vwap":1291},"2025-08-21",17.799,72900,{"date":1987,"open":1123,"high":1616,"low":1231,"close":1002,"change":238,"percent_change":1399,"volume":1988,"transactions":9,"vwap":1002},"2025-08-20",92200,{"date":1990,"open":1111,"high":1736,"low":1123,"close":1068,"change":317,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1068},"2025-08-19",-1.42,89400,{"date":1994,"open":1398,"high":1398,"low":1437,"close":1255,"change":1382,"percent_change":1383,"volume":1995,"transactions":9,"vwap":1255},"2025-08-18",110700,{"date":1997,"open":1998,"high":1505,"low":1643,"close":1387,"change":1202,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1387},"2025-08-15",18.68,-2.53,117800,{"date":2002,"open":1566,"high":1552,"low":1313,"close":1702,"change":1213,"percent_change":1835,"volume":2003,"transactions":9,"vwap":1702},"2025-08-14",135600,{"date":2005,"open":1597,"high":2006,"low":1702,"close":2007,"change":528,"percent_change":574,"volume":2008,"transactions":9,"vwap":2007},"2025-08-13",19.29,18.75,53200,{"date":2010,"open":2011,"high":1475,"low":1477,"close":1513,"change":297,"percent_change":1426,"volume":2012,"transactions":9,"vwap":1513},"2025-08-12",18.83,76300,{"date":2014,"open":1702,"high":1505,"low":1602,"close":1740,"change":238,"percent_change":45,"volume":1729,"transactions":9,"vwap":1740},"2025-08-11",{"date":2016,"open":2017,"high":1536,"low":1566,"close":2018,"change":653,"percent_change":1548,"volume":2019,"transactions":9,"vwap":2018},"2025-08-08",18.95,18.63,35200,{"date":2021,"open":1515,"high":2022,"low":2023,"close":1595,"change":298,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1595},"2025-08-07",18.945,18.41,2.01,47500,{"date":2027,"open":1292,"high":1581,"low":1255,"close":2023,"change":59,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2023},"2025-08-06",2.51,75600,{"date":2031,"open":1819,"high":1819,"low":1368,"close":1693,"change":325,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1693},"2025-08-05",-2.23,35600,{"date":2035,"open":2036,"high":2036,"low":1329,"close":1526,"change":2037,"percent_change":1250,"volume":2038,"transactions":9,"vwap":1526},"2025-08-04",19.12,-0.16,253200,{"date":2040,"open":1398,"high":2041,"low":1682,"close":1707,"change":574,"percent_change":201,"volume":1542,"transactions":9,"vwap":1707},"2025-08-01",18.935,{"date":2043,"open":2044,"high":1789,"low":2045,"close":1535,"change":1257,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1535},"2025-07-31",19.22,18.384,-3.57,65000,{"date":2049,"open":1797,"high":1797,"low":2050,"close":1589,"change":1202,"percent_change":2051,"volume":1721,"transactions":9,"vwap":1589},"2025-07-30",19.305,-2.37,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":229,"percent_change":2058,"volume":1832,"transactions":9,"vwap":2057},"2025-07-29",20.1,20.616,19.72,19.8,-0.65,{"date":2060,"open":2061,"high":2061,"low":2062,"close":1774,"change":996,"percent_change":800,"volume":2063,"transactions":9,"vwap":1774},"2025-07-28",20.42,19.92,29500,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1849,"percent_change":1092,"volume":2069,"transactions":9,"vwap":2068},"2025-07-25",20.96,20.25,20.33,38000,{"date":2071,"open":2066,"high":2072,"low":2073,"close":2074,"change":529,"percent_change":289,"volume":2075,"transactions":9,"vwap":2074},"2025-07-24",21.08,20.475,20.86,53100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":95,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-07-23",20.71,21.11,20.58,21,2.49,83200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1043,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-22",20.11,20.775,20,20.49,2.09,94200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":418,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-21",20.41,20.5,20.035,20.07,-1.91,28700,{"date":2101,"open":2102,"high":2103,"low":2054,"close":2104,"change":1169,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-18",20.24,21.030001,20.46,2.04,77900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":297,"percent_change":492,"volume":2113,"transactions":9,"vwap":2112},"2025-07-17",20.15,20.45,19.83,20.049999,62900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2088,"change":189,"percent_change":417,"volume":1346,"transactions":9,"vwap":2088},"2025-07-16",20.02,20.526,19.73,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":795,"transactions":9,"vwap":2124},"2025-07-15",20.67,20.965,19.97,20.01,-0.46,-2.25,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":398,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-14",20.08,20.74,19.81,20.47,2.2,86400,{"date":2136,"open":2137,"high":2137,"low":24,"close":24,"change":1959,"percent_change":2138,"volume":2139,"transactions":9,"vwap":24},"2025-07-11",21.235,-5.03,40100,{"date":2141,"open":2074,"high":2142,"low":2061,"close":2143,"change":363,"percent_change":2144,"volume":982,"transactions":9,"vwap":2143},"2025-07-10",21.255,21.09,1.93,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-09",19.45,20.79,19.34,20.69,1.31,6.76,77000,{"date":2155,"open":1780,"high":2156,"low":1780,"close":2157,"change":556,"percent_change":1370,"volume":2158,"transactions":9,"vwap":2157},"2025-07-08",19.43,19.38,40600,{"date":2160,"open":1476,"high":2161,"low":2162,"close":2163,"change":190,"percent_change":19,"volume":2164,"transactions":9,"vwap":2163},"2025-07-07",19.55,19.11,19.27,46500,{"date":2166,"open":2167,"high":1799,"low":2167,"close":2149,"change":88,"percent_change":390,"volume":2168,"transactions":9,"vwap":2149},"2025-07-03",19.2,10200,{"date":2170,"open":2171,"high":2056,"low":1557,"close":2036,"change":200,"percent_change":715,"volume":2172,"transactions":9,"vwap":2036},"2025-07-02",19.24,40300,{"date":2174,"open":1475,"high":2175,"low":2176,"close":2167,"change":111,"percent_change":1568,"volume":2177,"transactions":9,"vwap":2167},"2025-07-01",19.54,18.97,30200,{"date":2179,"open":2044,"high":1782,"low":2180,"close":1490,"change":556,"percent_change":1370,"volume":2181,"transactions":9,"vwap":1490},"2025-06-30",19.116,46700,{"date":2183,"open":1773,"high":1773,"low":2162,"close":1591,"change":229,"percent_change":289,"volume":2184,"transactions":9,"vwap":1591},"2025-06-27",174700,{"date":2186,"open":2187,"high":1773,"low":2188,"close":1584,"change":229,"percent_change":289,"volume":2189,"transactions":9,"vwap":1584},"2025-06-26",19.62,19.35,25400,{"date":2191,"open":2192,"high":1773,"low":1483,"close":2193,"change":528,"percent_change":988,"volume":2194,"transactions":9,"vwap":2193},"2025-06-25",19.57,19.52,31300,{"date":2196,"open":1584,"high":2197,"low":2157,"close":2175,"change":158,"percent_change":1119,"volume":2198,"transactions":9,"vwap":2175},"2025-06-24",19.87,55000,{"date":2200,"open":2201,"high":2202,"low":1697,"close":1553,"change":988,"percent_change":744,"volume":2203,"transactions":9,"vwap":1553},"2025-06-23",19.41,19.44,74900,{"date":2205,"open":1484,"high":2206,"low":2207,"close":1921,"change":1350,"percent_change":784,"volume":2208,"transactions":9,"vwap":1921},"2025-06-20",19.82,19.08,55700,{"date":2210,"open":2211,"high":2212,"low":1584,"close":2156,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2156},"2025-06-18",19.78,19.895,-0.35,-1.77,32800,{"date":2217,"open":2067,"high":2078,"low":2211,"close":2211,"change":171,"percent_change":1792,"volume":2218,"transactions":9,"vwap":2211},"2025-06-17",38900,{"date":2220,"open":2221,"high":2222,"low":1916,"close":2089,"change":250,"percent_change":80,"volume":2223,"transactions":9,"vwap":2089},"2025-06-16",20.48,20.95,38500,{"date":2225,"open":2054,"high":2226,"low":2227,"close":2061,"change":250,"percent_change":80,"volume":2228,"transactions":9,"vwap":2061},"2025-06-13",20.43,19.98,27900,{"date":2230,"open":2121,"high":2087,"low":2231,"close":2232,"change":443,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-12",20.286,20.35,-1.31,42800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":289,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-11",21.29,21.32,20.575,20.62,-3.15,67400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2237,"change":111,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2237},"2025-06-10",21.46,21.633,21.21,-0.79,48400,{"date":2251,"open":2252,"high":2253,"low":2245,"close":2245,"change":529,"percent_change":2058,"volume":2254,"transactions":9,"vwap":2245},"2025-06-09",21.6,21.99,48100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2252,"change":190,"percent_change":670,"volume":2139,"transactions":9,"vwap":2252},"2025-06-06",21.66,22,21.43,{"date":2261,"open":2262,"high":2263,"low":2237,"close":2264,"change":220,"percent_change":529,"volume":2265,"transactions":9,"vwap":2264},"2025-06-05",21.8,22.09,21.67,47600,{"date":2267,"open":2268,"high":2253,"low":2269,"close":2268,"change":556,"percent_change":95,"volume":2234,"transactions":9,"vwap":2268},"2025-06-04",21.7,21.5,{"date":2271,"open":2272,"high":2273,"low":2269,"close":2274,"change":2058,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-03",22.27,22.48,21.59,-2.92,89700,{"date":2278,"open":2279,"high":177,"low":2280,"close":2281,"change":805,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-02",22.040001,21.885,22.24,1.28,112400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1076,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-30",21.39,22.059999,20.855,21.96,2.91,117100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":922,"volume":2164,"transactions":9,"vwap":2297},"2025-05-29",21.3,21.42,21.15,21.34,0.26,{"date":2300,"open":2301,"high":2269,"low":2302,"close":2072,"change":728,"percent_change":2303,"volume":1203,"transactions":9,"vwap":2072},"2025-05-28",21.16,20.635,-1.13,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2238,"change":1965,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2238},"2025-05-27",20.6,21.47,20.29,4.66,108400,{"date":2312,"open":2227,"high":2313,"low":2314,"close":2315,"change":509,"percent_change":372,"volume":2316,"transactions":9,"vwap":2315},"2025-05-23",20.75,19.695,20.37,44100,{"date":2318,"open":2319,"high":2089,"low":2175,"close":2320,"change":59,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-22",19.99,20.34,2.26,67800,{"date":2324,"open":1916,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-05-21",20.665,19.625,19.89,-0.98,-4.7,83800,{"date":2332,"open":2333,"high":2334,"low":2112,"close":2334,"change":1629,"percent_change":2335,"volume":1941,"transactions":9,"vwap":2334},"2025-05-20",20.26,20.87,1.76,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":509,"percent_change":372,"volume":2341,"transactions":9,"vwap":2339},"2025-05-19",20.12,20.51,20.040001,79800,{"date":2343,"open":2319,"high":2344,"low":2327,"close":2221,"change":52,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2221},"2025-05-16",20.7,2.45,148000,{"date":2348,"open":2202,"high":2319,"low":2162,"close":2319,"change":585,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2319},"2025-05-15",2.88,64300,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2156,"change":701,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2156},"2025-05-14",19.95,19.094999,-2.46,85200,{"date":2358,"open":1521,"high":2359,"low":2360,"close":2062,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2062},"2025-05-13",20.915,18.805,1.27,6.81,386300,{"date":2365,"open":1715,"high":2007,"low":2366,"close":1477,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1477},"2025-05-12",17.736,1.125,6.42,125300,{"date":2371,"open":1300,"high":1255,"low":1123,"close":2372,"change":2373,"percent_change":298,"volume":2374,"transactions":9,"vwap":2372},"2025-05-09",17.525,0.065,28300,{"date":2376,"open":1411,"high":1314,"low":1123,"close":2377,"change":996,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-08",17.46,-2.24,32900,{"date":2381,"open":2382,"high":1387,"low":1345,"close":1389,"change":250,"percent_change":1414,"volume":2383,"transactions":9,"vwap":1389},"2025-05-07",17.66,31000,{"date":2385,"open":1357,"high":2386,"low":2387,"close":1369,"change":382,"percent_change":59,"volume":2388,"transactions":9,"vwap":1369},"2025-05-06",17.835,17.103,25200,{"date":2390,"open":2391,"high":2391,"low":1661,"close":1628,"change":136,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1628},"2025-05-05",18.23,2.67,28800,{"date":2395,"open":1749,"high":1749,"low":919,"close":1090,"change":688,"percent_change":688,"volume":2396,"transactions":9,"vwap":1090},"2025-05-02",32100,{"date":2398,"open":1300,"high":1419,"low":2399,"close":1090,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1090},"2025-05-01",17.142,-0.455,-2.57,32400,{"date":2404,"open":1650,"high":1356,"low":1229,"close":2405,"change":2400,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-04-30",17.705,-2.51,34100,{"date":2409,"open":1724,"high":1707,"low":1411,"close":1356,"change":229,"percent_change":171,"volume":2410,"transactions":9,"vwap":1356},"2025-04-29",21400,{"date":2412,"open":1621,"high":1398,"low":2413,"close":1686,"change":850,"percent_change":2414,"volume":2215,"transactions":9,"vwap":1686},"2025-04-28",18.073,1.16,{"date":2416,"open":1411,"high":1497,"low":1105,"close":1643,"change":297,"percent_change":805,"volume":2417,"transactions":9,"vwap":1643},"2025-04-25",42000,{"date":181,"open":1615,"high":1424,"low":1111,"close":1394,"change":297,"percent_change":805,"volume":2419,"transactions":9,"vwap":1394},39200]