[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLGL":3,"homepage-market-summary":30,"stock-historical-SLGL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SLGL","2026-10-08",{"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},"Sol-Gel Technologies Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Sol-Gel Technologies Ltd is a dermatology company. It is engaged in identifying, developing and commercializing branded and generic topical drug products for the treatment of skin diseases. The company's product candidate pipeline includes SGT-610 (Patidegib Gel 2%), a new chemical entity hedgehog signaling pathway blocker, for the chronic use and prevention of new BCC in Gorlin syndrome patients, and the topical drug candidate SGT-210 for the treatment of Darier Disease and other rare keratosis-related indications such as PC, PPK and Olmsted. It generates the majority of its revenue from the United States.","28",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},70.34,70.46,70.92,66.52,71.945,-1.605,-2.23,40972.486375,1878,68.9926,97.97,28.81,35973.9904379243,60,2183,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},4.11,32537,11876041.599919,766.26,"2025-04-28",[185,186,196,207,216,227,237,248,259,268,279,290,301,311,321,330,340,350,360,371,382,393,402,413,424,434,445,455,465,476,487,498,508,519,529,540,549,559,570,580,591,601,612,623,632,641,651,661,672,680,691,702,713,724,734,745,756,766,777,784,791,800,808,816,825,833,840,849,857,865,873,881,888,896,905,913,920,927,935,943,949,957,964,971,978,987,995,1002,1010,1015,1023,1031,1039,1047,1054,1061,1070,1079,1088,1096,1105,1113,1119,1127,1135,1141,1147,1152,1159,1166,1174,1182,1191,1197,1204,1212,1220,1226,1234,1242,1249,1254,1260,1269,1274,1281,1287,1295,1301,1309,1316,1323,1331,1340,1348,1356,1363,1369,1377,1385,1391,1399,1407,1413,1421,1429,1435,1442,1451,1458,1465,1472,1479,1486,1494,1499,1506,1513,1522,1531,1538,1546,1552,1560,1567,1575,1581,1589,1596,1603,1611,1617,1624,1633,1641,1649,1658,1664,1672,1681,1688,1695,1700,1706,1711,1717,1725,1732,1739,1748,1757,1764,1773,1781,1789,1798,1806,1814,1821,1829,1836,1843,1849,1855,1863,1869,1878,1883,1891,1898,1905,1912,1920,1928,1936,1944,1952,1959,1965,1973,1981,1990,1998,2005,2012,2018,2024,2031,2039,2046,2053,2060,2067,2076,2080,2087,2092,2098,2104,2111,2119,2125,2133,2140,2144,2152,2156,2162,2168,2176,2181,2187,2192,2199,2206,2212,2218,2225,2230,2238,2244,2251,2260,2267,2273,2281,2290,2298,2306,2314,2322,2328,2336,2343,2350,2357,2363,2371,2376,2382,2387,2396,2403,2409,2417,2425,2434,2442,2449,2457,2465,2473,2481,2489,2496,2505,2511,2517,2525,2534,2541,2548,2555,2561,2568,2574,2582,2587,2591,2598,2605,2610,2616,2623,2629,2636,2642,2651,2658,2661,2666,2672,2677,2684,2688,2694,2701,2707,2712,2719,2724,2730,2739,2746,2751,2756,2762,2769,2774,2781,2786,2793,2799,2806,2811,2817,2821,2828,2833,2838,2844,2848,2854,2862,2868,2875,2880,2885,2892,2898,2906,2910,2915,2923,2930],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",74.97,75.065,71.28,-3.695,-4.88,31333.6062,2342,73.6175,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",78.95,79.5,73.945,75.64,-3.31,-4.19,43975.324516,2759,76.9867,{"date":208,"open":209,"high":210,"low":209,"close":198,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",71.2,79.01,6.95,9.65,29249.910943,1881,75.7304,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",72.88,74.35,70.84,72,-1,-1.37,44373.868524,1963,73.1097,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",74.42,70.75,73,-1.28,-1.72,32763.898758,1926,71.9543,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",73.33,77.67,72.87,74.28,2.03,2.81,39182.247549,1919,75.7689,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",69.96,72.785,69.2,72.25,2.8,4.03,30675.543643,1964,71.0829,{"date":260,"open":261,"high":221,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",66.72,69.45,2.6,3.89,57954.922377,2206,69.5774,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",61.25,67.29,61.05,66.85,6.11,10.06,26066.934337,1281,64.4139,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",59.57,62.63,58.415,60.74,1.03,1.73,66870.788794,4243,61.1883,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",61,61.77,58.73,59.71,-1.24,-2.03,70679.717987,4064,59.6004,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",58.79,63.7,60.95,1.67,2.82,79722.242282,4778,61.786,{"date":312,"open":313,"high":28,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",59.83,58.3,59.28,-0.72,-1.2,29773.516193,2187,59.0386,{"date":322,"open":323,"high":324,"low":28,"close":28,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",64.17,64.61,-4.54,-7.03,45864.258699,1652,61.673,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":286,"volume":337,"transactions":338,"vwap":339},"2026-09-17",62.65,65.44,62.64,64.54,1.1,45142.1812,4145,63.9813,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",64.46,60.98,63.44,-0.96,-1.49,54461.31366,3218,62.5561,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":317,"volume":357,"transactions":358,"vwap":359},"2026-09-15",64.25,66.5,64,64.4,-0.78,59104.570352,3799,65.2788,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",65.69,66.39,64.02,65.18,-0.76,-1.15,26864.139062,2194,65.3012,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",67.42,67.62,65.605,65.94,-0.85,-1.27,25000.695522,1880,66.5763,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",69.4,69.57,66.1,66.79,-2.39,-3.45,84211.9236,4624,67.7923,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":146,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",70.99,68.42,69.18,-0.27,47707.1422,2589,69.3551,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",69.06,70.2,67.79,69.37,-0.15,-0.22,38594.1232,1936,68.9411,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",70.17,70.8,68.385,69.52,-0.58,-0.83,29627.643557,1630,69.8919,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":38,"volume":431,"transactions":432,"vwap":433},"2026-09-03",71.33,72.99,69.84,70.1,-0.33,58072.295897,3716,70.6907,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",69.48,72.09,68,70.43,0.91,1.31,97699.674234,4997,70.6706,{"date":446,"open":447,"high":448,"low":449,"close":418,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",70.26,72.76,69.02,0.42,0.61,130155.5909,7415,71.1155,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":450,"volume":462,"transactions":463,"vwap":464},"2026-08-31",67.77,70.93,66.75,69.1,0.29,110813.7807,5402,69.0714,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",72.61,76,66.15,68.81,-3.76,-5.18,147790.908138,6238,69.2967,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",80.45,80.7,71.97,72.57,-6.86,-8.64,58814.50127,2247,76.5898,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",81.2,81.8,77.22,79.43,-2.29,-2.8,68606.2812,4538,79.3551,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",78.88,82.19,81.72,4.33,5.6,55997.413481,2599,80.5757,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",76.99,78.41,75.38,77.39,-0.34,-0.44,59798.942044,4739,77.2938,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",81.92,77.17,77.73,-0.765,-0.97,33317.0373,2192,78.9445,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",78.47,81,76.87,78.495,-0.095,-0.12,28592.559789,1644,78.9128,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":96,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",79.45,83.2099,78.59,-0.93,33316.113209,2497,80.0703,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",82.93,83.6,79.33,-3.68,-4.43,34988.626082,2124,81.4842,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",85.16,90.5,81.05,83.01,-1.68,-1.98,109953.294019,6548,82.7738,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",83.69,90.79,84.69,0.65,0.77,79396.272977,4318,88.1265,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",71.85,84.6,71.8,84.04,12.54,17.54,77874.033287,3715,79.1899,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",80.405,70.81,71.5,-6.42,-8.24,52277.251459,3657,75.864,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",84,84.4,77.0701,77.92,-6.82,-8.05,49833.282,3772,82.2384,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",88.42,90.72,83.81,84.74,-3.26,-3.7,84318.351979,4479,86.9366,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":336,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",88.78,81.37,88,1.27,46379.765807,2635,84.8204,{"date":633,"open":625,"high":634,"low":635,"close":636,"change":637,"percent_change":60,"volume":638,"transactions":639,"vwap":640},"2026-08-06",90,86.3701,86.9,-1.1,86128.611799,5414,88.8054,{"date":642,"open":643,"high":644,"low":645,"close":627,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",85.89,89.67,85.6101,3.505,4.15,66812.479411,2647,88.1153,{"date":652,"open":552,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",85.4,81.065,84.495,2.505,3.06,40094.637552,2587,82.7895,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",83.27,84.32,81.54,81.99,-0.26,-0.32,86593.586467,4248,83.0146,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":82,"percent_change":389,"volume":677,"transactions":678,"vwap":679},"2026-07-31",86.52,90.4,82.25,74057.090338,2733,85.5192,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",83.21,85.8,81.49,85.19,2.645,3.2,42339.427468,1819,84.59,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",84.23,85.69,79.84,82.545,-0.525,-0.63,54343.845744,3106,82.9174,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",77.51,84.1,77.1,83.07,3.24,4.06,53145.820939,2399,80.3216,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",82.36,85.985,79.77,79.83,-2.13,-2.6,47206.408355,2888,81.7854,{"date":725,"open":726,"high":727,"low":706,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",79.92,83.7,81.96,1.41,1.75,24515.361507,1977,79.7888,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",84.19,87.72,79.66,80.55,-3.75,-4.45,30805.303126,2005,84.6884,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",91.7,93.74,83.62,84.3,-5.44,-6.06,43328.977287,2541,87.4615,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",79.31,90.1999,89.74,9.64,12.03,57850.074238,3726,86.9447,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",83.64,84.45,79.41,80.1,-3.1,-3.73,77581.000386,4079,81.3904,{"date":778,"open":779,"high":636,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",77.68,83.2,5.12,6.56,40600,{"date":785,"open":704,"high":786,"low":787,"close":788,"change":789,"percent_change":89,"volume":790,"transactions":9,"vwap":788},"2026-07-16",82.010002,74.55,78.080002,0.865,101900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-15",76.44,78.215,76.155,77.215,1.825,2.42,31100,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-07-14",74.25,75.39,72.275,1.48,2,18900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":67,"volume":815,"transactions":9,"vwap":813},"2026-07-13",74.93,75.51,73.5,73.91,-0.04,23200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-10",75.23,78.28,73.53,73.95,-2.41,-3.16,54200,{"date":826,"open":827,"high":510,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",75,74.089996,76.36,1.6,2.14,24800,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":554,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-08",79,73.010002,74.76,-4.69,41400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",74.050003,78.76,73.7,78.44,4.32,5.83,24400,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",71,77.010002,74.12,0.11,0.15,21100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":244,"volume":864,"transactions":9,"vwap":862},"2026-07-02",73.8,74.79,71.57,74.010002,2.02,28700,{"date":866,"open":827,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",75.13,71.45,71.99,-2.15,-2.9,20000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":398,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-30",73.029999,75.6,70.85,74.14,-0.36,30600,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":440,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-29",72.099998,75.66,74.41,1.24,15300,{"date":889,"open":890,"high":891,"low":892,"close":812,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":812},"2026-06-26",73.71,80.25,70.4,0.83,1.14,28600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",76.35,76.75,70.76,72.67,-0.73,-0.99,16800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":831,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-24",76.43,80.79,71.26,73.4,3,45000,{"date":914,"open":915,"high":916,"low":909,"close":909,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":909},"2026-06-23",71.34,74.7,-2.54,-3.44,14400,{"date":921,"open":813,"high":922,"low":923,"close":859,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":859},"2026-06-22",76.2,72.97,-0.66,-0.89,37000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":847,"volume":934,"transactions":9,"vwap":932},"2026-06-18",71.98,74.69,69.54,74.46,4.1,17600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":918,"volume":942,"transactions":9,"vwap":940},"2026-06-17",71.79,72.48,70.099998,70.36,-2.51,26100,{"date":944,"open":836,"high":468,"low":945,"close":241,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":241},"2026-06-16",71.9,-0.95,-1.29,50900,{"date":950,"open":231,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",74.335,71.63,73.82,0.38,0.52,33900,{"date":958,"open":959,"high":959,"low":595,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",76.88,73.44,-1.86,-2.47,44700,{"date":965,"open":966,"high":510,"low":967,"close":968,"change":969,"percent_change":970,"volume":912,"transactions":9,"vwap":968},"2026-06-11",75.99,71.74,75.3,1.8,2.45,{"date":972,"open":973,"high":973,"low":974,"close":812,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":812},"2026-06-10",76.8,70.45,-2.72,-3.57,21500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",80.98,80.989,73.040001,76.22,-3.78,-4.72,42600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":863,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-08",77.8,80.78,75.5,80,2.59,59500,{"date":996,"open":859,"high":997,"low":859,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",79.26,77.98,3.61,4.85,23700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",70.25,75.75,74.37,2.87,4.01,69000,{"date":1011,"open":1012,"high":998,"low":595,"close":595,"change":21,"percent_change":1013,"volume":1014,"transactions":9,"vwap":595},"2026-06-03",73.2,-3.02,27000,{"date":1016,"open":221,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",74.54,71.22,73.73,3.33,4.73,13100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":892,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":892},"2026-06-01",71.94,75.45,66,-3.46,-4.68,40000,{"date":1032,"open":843,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",81.53,72.45,73.86,-1.42,-1.89,38900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":805,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-28",74,77,67.5,75.28,2.01,77800,{"date":1048,"open":803,"high":1049,"low":1050,"close":859,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":859},"2026-05-27",77.24,72.3,-0.7,-0.94,29100,{"date":1055,"open":1056,"high":1057,"low":851,"close":1058,"change":21,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-26",79.715,81.35,74.5,-2.91,80000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-22",69.95,76.83,67.21,76.73,8.42,12.33,76800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",65.029999,71.099998,63.22,68.31,3.02,4.63,63600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",64.5,65.66,63.18,65.29,1.98,3.13,21600,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",67.832,62.5,63.31,-5.04,-7.37,12500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",70.61,71.55,64.96,68.35,-4.37,-6.01,13600,{"date":1106,"open":1107,"high":231,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",68.72,68.485,72.72,4.04,5.88,16200,{"date":1114,"open":1041,"high":1041,"low":1115,"close":1116,"change":1102,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",66.74,68.68,-5.98,8000,{"date":1120,"open":1121,"high":1122,"low":1027,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",66.17,74.8,73.050003,5.84,8.69,14700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1065,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1065},"2026-05-12",68.45,69.9,65.968,-2.77,-3.96,22000,{"date":1136,"open":480,"high":231,"low":1137,"close":1138,"change":1139,"percent_change":296,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",69.88,69.98,-0.88,16000,{"date":1142,"open":438,"high":851,"low":438,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",70.86,1.32,1.9,11300,{"date":1148,"open":851,"high":851,"low":1149,"close":931,"change":961,"percent_change":1150,"volume":1151,"transactions":9,"vwap":931},"2026-05-07",67.63,-2.61,9000,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1140,"transactions":9,"vwap":1156},"2026-05-06",76.099998,70.79,71.4,-2.37,-3.21,{"date":1160,"open":835,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",80.535,73.77,-3.93,-5.06,42300,{"date":1167,"open":1168,"high":1169,"low":812,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",74.74,78.53,77.7,2.09,2.76,11500,{"date":1175,"open":1176,"high":1177,"low":231,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",75.14,79.2,75.61,1.57,2.12,10900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",71.07,77.2,70.9,74.040001,2.64,3.7,16600,{"date":1192,"open":945,"high":812,"low":1193,"close":1156,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1156},"2026-04-29",68.25,0.485,0.68,26600,{"date":1198,"open":468,"high":468,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",67.35,70.915,-6.085,-7.9,37200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1042,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1042},"2026-04-27",78,79.029999,71.095001,2.17,2.9,21000,{"date":1213,"open":1122,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",83.25,73.76,74.83,2.53,3.5,36600,{"date":1221,"open":892,"high":1222,"low":1130,"close":1050,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1050},"2026-04-23",73.099998,-1.18,-1.61,53500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":822,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-22",75.010002,75.59,70.515,73.48,-3.18,29500,{"date":1235,"open":1236,"high":907,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-21",72.5,70,75.89,5.89,8.41,18100,{"date":1243,"open":1244,"high":827,"low":1245,"close":1237,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1237},"2026-04-20",73.87,69.605,-3.87,-5.24,26400,{"date":1250,"open":1251,"high":491,"low":1236,"close":1244,"change":1252,"percent_change":1253,"volume":783,"transactions":9,"vwap":1244},"2026-04-17",75.7,-1.45,-1.93,{"date":1255,"open":479,"high":532,"low":827,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",75.32,-4.48,-5.61,42900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-15",81.9,84.18,77.95,79.8,3.3,4.31,103700,{"date":1270,"open":468,"high":1271,"low":885,"close":1272,"change":1171,"percent_change":244,"volume":1273,"transactions":9,"vwap":1272},"2026-04-14",77.985,76.5,32500,{"date":1275,"open":1012,"high":1276,"low":1277,"close":885,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":885},"2026-04-13",77.88,72.019997,-0.45,-0.6,113200,{"date":1282,"open":842,"high":989,"low":945,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-10",74.86,2.84,3.94,73200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1277,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1277},"2026-04-09",72.35,75.099998,71.15,-2.48,-3.33,72400,{"date":1296,"open":901,"high":991,"low":1297,"close":1058,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1058},"2026-04-08",71.225,3.39,4.77,155800,{"date":1302,"open":1050,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-07",75.35,69.019997,71.11,-3.23,-4.34,85000,{"date":1310,"open":1049,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1078,"transactions":9,"vwap":1313},"2026-04-06",82.9,72.9,74.34,-5.12,-6.44,{"date":1317,"open":1311,"high":583,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",77.46,79.46,-4.04,-4.84,80100,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",79.89,85.325,83.5,4.28,5.4,57000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",74.94,83.38,72.435,79.22,10.68,15.58,68200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-30",80.13,65.07,68.54,-10.66,-13.46,53700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1177,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1177},"2026-03-27",75.92,81.55,74.95,1.45,1.86,62800,{"date":1357,"open":1358,"high":1359,"low":1251,"close":1360,"change":1361,"percent_change":1362,"volume":1078,"transactions":9,"vwap":1360},"2026-03-26",78.85,81.5,77.75,-1.32,-1.67,{"date":1364,"open":1365,"high":1365,"low":827,"close":1366,"change":1052,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-25",83.8,79.07,-1.17,67700,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",74.63,93.525,80.010002,13.81,20.86,55900,{"date":1378,"open":923,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",74.99,61.92,66.2,-6.77,-9.28,16100,{"date":1386,"open":1290,"high":1387,"low":221,"close":923,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":923},"2026-03-20",78.93,-8.74,-10.7,16900,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-19",75.029999,88.46,81.71,6.37,8.46,20200,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",81.010002,75.11,75.34,-4.408,-5.53,23500,{"date":1408,"open":1272,"high":1409,"low":188,"close":1410,"change":1411,"percent_change":1412,"volume":799,"transactions":9,"vwap":1410},"2026-03-17",80.29,79.748,3.708,4.88,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-16",83.47,72.51,76.040001,-7.93,-9.44,35700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":163,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-13",86.98,93.5,80.5,83.97,-1.57,38800,{"date":1430,"open":1431,"high":1431,"low":835,"close":1432,"change":1433,"percent_change":1434,"volume":1165,"transactions":9,"vwap":1432},"2026-03-12",96,85.31,-8.98,-9.52,{"date":1436,"open":627,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1384,"transactions":9,"vwap":1439},"2026-03-11",94.6,87.074997,94.29,5.59,6.3,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-10",85.28,89.91,82,88.7,3.71,4.37,21400,{"date":1452,"open":1453,"high":1454,"low":438,"close":1455,"change":1456,"percent_change":933,"volume":1457,"transactions":9,"vwap":1455},"2026-03-09",73.35,86.283,84.99,3.345,32100,{"date":1459,"open":1460,"high":1461,"low":812,"close":1462,"change":686,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-06",75.445,85.5,81.645,3.35,64000,{"date":1466,"open":1467,"high":1467,"low":1468,"close":835,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":835},"2026-03-05",89.7,71.010002,-9.4,-10.63,37300,{"date":1473,"open":1474,"high":1474,"low":616,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-04",97.36,88.4,-9.57,-9.77,18800,{"date":1480,"open":1481,"high":25,"low":1482,"close":25,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":25},"2026-03-03",91.059998,81.26,6.39,6.98,28000,{"date":1487,"open":573,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-02",93.48,84.56,91.58,-0.1,-0.11,17700,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1217,"percent_change":1284,"volume":887,"transactions":9,"vwap":1498},"2026-02-27",80.76,93.12,91.68,{"date":1500,"open":1501,"high":1502,"low":1475,"close":1503,"change":525,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-26",91.48,91.5,89.15,-1.08,31400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1284,"volume":1457,"transactions":9,"vwap":1511},"2026-02-25",89.12,92,86.059998,90.12,2.49,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-24",77.43,88.94,76.74,87.63,6.73,8.32,22800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-23",83,85.6,78.7,80.9,-3.08,-3.67,25900,{"date":1532,"open":1533,"high":1534,"low":1272,"close":1535,"change":1086,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-20",78.56,84.21,83.98,3.87,9900,{"date":1539,"open":1524,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-19",84.78,78.24,80.85,-0.16,-0.2,13300,{"date":1547,"open":1012,"high":1548,"low":1012,"close":1401,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1401},"2026-02-18",81.75,7.21,9.77,32400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":859,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":859},"2026-02-17",65.7,73.805,62.31,6.6,9.82,60000,{"date":1561,"open":1562,"high":812,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1530,"transactions":9,"vwap":1564},"2026-02-13",71.6,62.080002,67.2,-8.92,-11.72,{"date":1568,"open":1569,"high":973,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-12",65.39,65.275,76.12,10.02,15.16,24700,{"date":1576,"open":1027,"high":1577,"low":1578,"close":1579,"change":336,"percent_change":1580,"volume":1014,"transactions":9,"vwap":1579},"2026-02-11",69.8,62.225,66.099998,1.69,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":398,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-10",64.8,65.5,63.57,65,-0.41,16700,{"date":1590,"open":1591,"high":1584,"low":1592,"close":1593,"change":1594,"percent_change":356,"volume":1595,"transactions":9,"vwap":1593},"2026-02-09",62.7,60.55,65.27,-0.51,48200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":306,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",64.2,65.78,63.38,1.08,8200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":60,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-05",64.099998,67.78,60.124,64.7,-1.9,15700,{"date":1612,"open":1583,"high":353,"low":1613,"close":1614,"change":408,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-04",59,65.95,-0.23,26500,{"date":1618,"open":1619,"high":1579,"low":1620,"close":1579,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1579},"2026-02-03",64.85,62.44,1.595,2.47,32900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-02",63.2,67.85,57.51,64.505,0.285,0.44,48000,{"date":1634,"open":1635,"high":1586,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-30",59.2,58.47,64.22,3.37,5.54,61700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-29",60.084999,63.69,60.85,-2.65,-4.17,51200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-28",64.9,65.12,57.805,63.5,4.5,7.63,30800,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1613,"change":1662,"percent_change":1210,"volume":1663,"transactions":9,"vwap":1613},"2026-01-27",56.42,60.35,1.66,5600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":637,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-26",60.62,65.17,55.51,57.34,-1.88,31200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-23",53.62,63.029999,48.26,58.44,0.94,1.63,25100,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1388,"volume":1687,"transactions":9,"vwap":1685},"2026-01-22",63.0099983,52.07,57.5,-5.51,23000,{"date":1689,"open":1690,"high":827,"low":1691,"close":1683,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1683},"2026-01-21",73.6,59.338,-9.09,-12.61,28500,{"date":1696,"open":1138,"high":802,"low":1697,"close":883,"change":263,"percent_change":1698,"volume":1699,"transactions":9,"vwap":883},"2026-01-20",67.91,3.74,10800,{"date":1701,"open":438,"high":1702,"low":1043,"close":1703,"change":1704,"percent_change":1705,"volume":1151,"transactions":9,"vwap":1703},"2026-01-16",71.040001,69.5,1.19,1.74,{"date":1707,"open":1708,"high":869,"low":1709,"close":1075,"change":955,"percent_change":576,"volume":1710,"transactions":9,"vwap":1075},"2026-01-15",69.33,64.75,19100,{"date":1712,"open":1713,"high":406,"low":1714,"close":406,"change":1000,"percent_change":1715,"volume":1716,"transactions":9,"vwap":406},"2026-01-14",62.43,60.2,7.71,15900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":67,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-13",63,64.99,60.8,62.94,-0.08,27100,{"date":1726,"open":1727,"high":1381,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-12",58,62.99,4.99,8.6,23600,{"date":1733,"open":1734,"high":1613,"low":1735,"close":1727,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1727},"2026-01-09",55.5,53.71,2.32,4.17,15600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-08",52.9,56,51,55.68,2.44,4.58,14100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-07",46.23,54.54,46,53.24,7.28,15.84,20700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1008,"volume":1763,"transactions":9,"vwap":1760},"2026-01-06",44.98,45.96,44.745,1.77,7800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-05",44.17,44.3,43,44.19,2.04,4.84,8800,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-02",43.75,41.68,42.15,0.01,0.02,17500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":668,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-31",42.53,43.3,41.66,42.14,-0.75,37900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-30",42.7,44.09,40.605,42.46,-2.08,-4.67,94000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1801},"2025-12-29",42,44.54,40.099998,2.69,6.43,36300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":565,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-26",41.6,44.99,41.02,41.85,-3.86,28800,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":893,"volume":1820,"transactions":9,"vwap":1818},"2025-12-24",44.7,42.935,43.53,0.36,10100,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-23",41.18,44,43.17,1.01,2.4,17000,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-22",43.11,40.985,42.16,0,21700,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1833,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1833},"2025-12-19",43.12,38.91,-0.59,-1.38,6700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":830,"percent_change":264,"volume":1848,"transactions":9,"vwap":1846},"2025-12-18",41.81,42.75,41.751,4400,{"date":1850,"open":1768,"high":1768,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1104,"transactions":9,"vwap":1852},"2025-12-17",39.26,41.15,-0.975,-2.31,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-16",44.040001,41.58,42.125,-0.645,-1.51,9500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":88,"percent_change":761,"volume":1868,"transactions":9,"vwap":1866},"2025-12-15",41.465,42.77,40.75,14600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-12",42.040001,44.43,38.3,39.0099983,-3.29,-7.78,12100,{"date":1879,"open":1824,"high":1824,"low":1880,"close":1881,"change":1834,"percent_change":1834,"volume":1882,"transactions":9,"vwap":1881},"2025-12-11",39.049999,42.3,10200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1881,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1881},"2025-12-10",41.075001,43.36,38.37,2.175,5.42,10500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1882,"transactions":9,"vwap":1895},"2025-12-09",43.88,43.9,40.125,-1.865,-4.44,{"date":1899,"open":1900,"high":1800,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-08",39.46,41.99,1.49,3.68,6800,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1544,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-05",41,38.305,40.5,-0.49,16500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1915},"2025-12-04",39.326,40.7,39.25,0.92,2.31,19300,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-03",37.3,40,39.78,1.054,2.72,30200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-02",38.96,39.07,38.726,0.056,0.14,6200,{"date":1937,"open":1800,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-01",42.11,34.47,38.67,-3.745,-8.83,48100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1521,"transactions":9,"vwap":1949},"2025-11-28",41.96,45.47,40.57,42.415,1.725,4.24,{"date":1953,"open":1954,"high":1800,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1118,"transactions":9,"vwap":1956},"2025-11-26",39.98,38.133,40.69,0.305,0.76,{"date":1960,"open":1961,"high":1800,"low":1962,"close":1963,"change":1964,"percent_change":1875,"volume":1877,"transactions":9,"vwap":1963},"2025-11-25",41.7,38.95,40.385,-1.375,{"date":1966,"open":1967,"high":1811,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-24",37,34.765,41.76,5.11,13.94,17900,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-21",37.49,36.325,36.65,0.9,2.52,3800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-20",37.18,37.95,34.099998,35.75,-0.29,-0.8,24500,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-19",32.51,36.24,36.040001,0.64,1.81,14500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1279,"percent_change":1362,"volume":2004,"transactions":9,"vwap":2003},"2025-11-18",35.7,35.9,32.665,35.4,9400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":806,"percent_change":1111,"volume":2011,"transactions":9,"vwap":2010},"2025-11-17",34.99,36.4,34.25,36,8500,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":555,"volume":1716,"transactions":9,"vwap":2016},"2025-11-14",35.528,33.924,34,-1.575,{"date":2019,"open":26,"high":1887,"low":26,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-13",35.575,4.075,12.94,115000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2026,"change":2029,"percent_change":317,"volume":2030,"transactions":9,"vwap":2026},"2025-11-12",31.5,31.915,29.91,-0.382,49300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1699,"transactions":9,"vwap":2036},"2025-11-11",31.97,32.12,29.95,31.882,-0.548,-1.69,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":1241,"transactions":9,"vwap":2043},"2025-11-10",30.1,36.044998,32.43,1.795,5.86,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":223,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-07",29.94,31.43,30.635,-4.28,4500,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":719,"volume":2059,"transactions":9,"vwap":2057},"2025-11-06",33.66,31,32.0050011,-0.695,7200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1988,"percent_change":388,"volume":2066,"transactions":9,"vwap":2065},"2025-11-05",32.49,33,30,32.7,4600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-04",34.0099983,35.5,30.85,33.5,-2,-5.63,11700,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2070,"change":176,"percent_change":1210,"volume":1763,"transactions":9,"vwap":2070},"2025-11-03",34.6,39,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-31",36.5,34.5,-2.5,-6.76,14900,{"date":2088,"open":1967,"high":2089,"low":2090,"close":1967,"change":1834,"percent_change":1834,"volume":2091,"transactions":9,"vwap":1967},"2025-10-30",37.738,36.919,5800,{"date":2093,"open":2094,"high":2079,"low":2095,"close":1967,"change":855,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1967},"2025-10-29",37.5,35.51,0.41,14200,{"date":2099,"open":1909,"high":1800,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1731,"transactions":9,"vwap":2101},"2025-10-28",36.75,36.85,-2.96,-7.44,{"date":2105,"open":2106,"high":1907,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1772,"transactions":9,"vwap":2108},"2025-10-27",40.94,39.5,39.81,0.81,2.08,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2079,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2079},"2025-10-24",40.15,41.95,38.443,-0.9,-2.26,18000,{"date":2120,"open":1923,"high":1901,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1118,"transactions":9,"vwap":2122},"2025-10-23",38.25,39.9,0.8,2.05,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2116,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-22",39.65,39.8,38.0099983,39.099998,-2.25,7500,{"date":2134,"open":2135,"high":2136,"low":2121,"close":1923,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1923},"2025-10-21",41.4,43.527,0.17,0.43,11800,{"date":2141,"open":2122,"high":2122,"low":1967,"close":2142,"change":2143,"percent_change":1609,"volume":1763,"transactions":9,"vwap":2142},"2025-10-20",39.83,-0.77,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2147},"2025-10-17",38.655,40.6,35,0.09,0.22,18700,{"date":2153,"open":1846,"high":1846,"low":1909,"close":2154,"change":60,"percent_change":2155,"volume":1126,"transactions":9,"vwap":2154},"2025-10-16",40.51,-2.99,{"date":2157,"open":1808,"high":2158,"low":2159,"close":1969,"change":1045,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1969},"2025-10-15",42.96,40.35,5.06,11900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":1544,"percent_change":2167,"volume":887,"transactions":9,"vwap":2165},"2025-10-14",38,39.75,34.2,-0.5,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1022,"transactions":9,"vwap":2173},"2025-10-13",39.45,40.45,37.6,39.95,0.96,2.46,{"date":2177,"open":1954,"high":1954,"low":2178,"close":2179,"change":924,"percent_change":2180,"volume":1699,"transactions":9,"vwap":2179},"2025-10-10",37.73,38.99,-1.66,{"date":2182,"open":2183,"high":2184,"low":1880,"close":2127,"change":73,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2127},"2025-10-09",39.32,42.32,0.84,4700,{"date":2188,"open":2189,"high":2190,"low":2164,"close":2183,"change":1362,"percent_change":2191,"volume":2161,"transactions":9,"vwap":2183},"2025-10-08",41.26,42.58,-4.07,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":741,"volume":1694,"transactions":9,"vwap":2197},"2025-10-07",41.45,46.71,34.8,40.99,-1.91,{"date":2200,"open":2148,"high":2201,"low":2148,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-06",52.26,42.9,8.1,23.28,80700,{"date":2207,"open":2208,"high":2042,"low":2209,"close":2196,"change":2210,"percent_change":2211,"volume":1521,"transactions":9,"vwap":2196},"2025-10-03",30.79,28.5,5.3,17.97,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":1834,"percent_change":1834,"volume":2217,"transactions":9,"vwap":2216},"2025-10-02",29.86,27,29.5,4300,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2216,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2216},"2025-10-01",30.32,27.954,0.35,1.2,3500,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2096,"percent_change":2229,"volume":2132,"transactions":9,"vwap":2228},"2025-09-30",28,29.15,1.43,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-29",28.61,30.43,28.74,-0.25,-0.86,15200,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":176,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-26",27.76,28.99,3.57,7300,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":1195,"volume":2250,"transactions":9,"vwap":2248},"2025-09-25",27.11,28.07,27.99,0.19,3600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-24",28.28,29.01,27.444,27.8,-1.01,-3.51,7700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":26,"change":2123,"percent_change":2265,"volume":2266,"transactions":9,"vwap":26},"2025-09-23",27.61,29.076,27.01,2.86,24300,{"date":2268,"open":2269,"high":2269,"low":2215,"close":2270,"change":2271,"percent_change":2272,"volume":1997,"transactions":9,"vwap":2270},"2025-09-22",30.68,28.01,-2.49,-8.16,{"date":2274,"open":2248,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-19",30.98,26.937,30.5,3.932,14.8,39200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-18",24.4,27.2,23.16,26.568,2.218,9.11,49800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":893,"volume":2297,"transactions":9,"vwap":2295},"2025-09-17",23.66,25.882,23.15,24.35,0.2,28400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2137,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-16",23.99,24.758,23.94,24.15,0.71,10600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":420,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-15",24.075001,24.135,23.76,23.98,-3.35,6600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":151,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-12",24.08,24.85,23.22,24.81,3.03,13200,{"date":2323,"open":2324,"high":2283,"low":2294,"close":2316,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2316},"2025-09-11",24.24,0.13,0.54,35100,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-10",26.47,23.13,23.95,-1.978,-7.63,20100,{"date":2337,"open":2227,"high":2227,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-09",25.51,25.928,-1.622,-5.89,9200,{"date":2344,"open":2227,"high":2345,"low":2346,"close":2347,"change":1587,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-08",28.974,27.21,27.55,-1.47,14800,{"date":2351,"open":2352,"high":2064,"low":2353,"close":2354,"change":814,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-05",28.91,27.17,27.96,-0.14,26700,{"date":2358,"open":2302,"high":2241,"low":2359,"close":2227,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2227},"2025-09-04",22.67,4.6,19.66,51500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":378,"volume":2370,"transactions":9,"vwap":2368},"2025-09-03",23.5,23.89,22.042999,23.4,-0.3,58000,{"date":2372,"open":2302,"high":2302,"low":2373,"close":2374,"change":440,"percent_change":2375,"volume":2011,"transactions":9,"vwap":2374},"2025-09-02",22.75,23.7,3.99,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":107,"percent_change":709,"volume":2381,"transactions":9,"vwap":2380},"2025-08-29",21.1,22.99,22.79,12900,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":67,"percent_change":1615,"volume":1190,"transactions":9,"vwap":2386},"2025-08-28",23.319,21,21.9,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-27",23.8,23.91,21.505,21.95,-1.55,-6.6,27600,{"date":2397,"open":2398,"high":2365,"low":2399,"close":2365,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2365},"2025-08-26",20.32,20.101,2.5,11.9,39300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2385,"change":1362,"percent_change":1094,"volume":2408,"transactions":9,"vwap":2385},"2025-08-25",22.48,24.454,20.062,23400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2359,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2359},"2025-08-22",24.77,25.08,20.08,-3.13,-12.13,91100,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-21",18.9,26.89,25.8,7.4,40.22,114800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-20",18.040001,18.66,16.5,18.4,0.66,3.72,61600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2437},"2025-08-19",16.44,17.74,15.538,1.64,10.19,17300,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2431,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-18",15.029,17.29,16.1,4.27,13900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2249,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-15",15.223,15.7,15.142,15.44,1.25,12000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1680,"transactions":9,"vwap":2462},"2025-08-14",15.46,15.55,14.78,15.25,-0.205,-1.33,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-13",14.86,15.47,15.455,0.205,1.34,8900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2462,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2462},"2025-08-12",15.68,15.75,15.07,-0.953,-5.88,30000,{"date":2482,"open":1755,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-11",16.89,15.237,16.203,0.213,1.33,22600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2492,"change":2494,"percent_change":2495,"volume":1190,"transactions":9,"vwap":2492},"2025-08-08",15,15.99,13.5,1.38,9.45,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-07",13.62,14.99,13.195,14.61,1.17,8.71,11000,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2131,"volume":2059,"transactions":9,"vwap":2509},"2025-08-06",12.66,13.6,13.44,-0.31,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":73,"percent_change":2175,"volume":1095,"transactions":9,"vwap":2516},"2025-08-05",13.466,13.84,13.1,13.75,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":450,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-04",13.29,13.43,12.5,13.42,3.23,44900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-01",12.3,13.24,11.82,13,0.4,3.17,22700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":168,"percent_change":2174,"volume":2540,"transactions":9,"vwap":2539},"2025-07-31",11.565,13.235,10.951,12.6,23900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2544,"change":2546,"percent_change":2547,"volume":2011,"transactions":9,"vwap":2544},"2025-07-30",11.6,12.48,11.01,0.48,4,{"date":2549,"open":2521,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1723,"volume":2554,"transactions":9,"vwap":2552},"2025-07-29",12.9,10.77,12,-0.01,11100,{"date":2556,"open":2557,"high":2558,"low":2545,"close":2559,"change":1826,"percent_change":2560,"volume":815,"transactions":9,"vwap":2559},"2025-07-28",11.21,12.262,12.01,9.18,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1492,"percent_change":903,"volume":2567,"transactions":9,"vwap":2566},"2025-07-25",10.5,11.11,10.485,11,11200,{"date":2569,"open":2570,"high":2564,"low":2571,"close":2564,"change":2502,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2564},"2025-07-24",9.5,9.174,11.77,63500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2313,"transactions":9,"vwap":2579},"2025-07-23",9.44,9.96,9.31,9.94,0.63,6.77,{"date":2583,"open":2584,"high":2585,"low":1730,"close":2578,"change":107,"percent_change":2586,"volume":1574,"transactions":9,"vwap":2578},"2025-07-22",8.66,9.49,10.57,{"date":2588,"open":2589,"high":2590,"low":2589,"close":1067,"change":461,"percent_change":2242,"volume":1545,"transactions":9,"vwap":1067},"2025-07-21",8.03,9.04,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1875,"volume":2052,"transactions":9,"vwap":2596},"2025-07-18",8.08,8.397,8.02,8.13,-0.277,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1195,"volume":2604,"transactions":9,"vwap":2602},"2025-07-17",8.49,8,8.407,0.057,2500,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":73,"percent_change":179,"volume":1842,"transactions":9,"vwap":2609},"2025-07-16",7.75,8.48,8.35,{"date":2611,"open":2612,"high":2595,"low":2613,"close":2595,"change":1543,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2595},"2025-07-15",7.917,7.616,-1.96,2000,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":2622,"volume":2011,"transactions":9,"vwap":2620},"2025-07-14",8.12,8.77,8.18,0.041,0.5,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1819,"volume":2250,"transactions":9,"vwap":2627},"2025-07-11",8.19,7.895,8.139,0.029,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":151,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-10",7.3,8.134,8.11,9.89,26000,{"date":2637,"open":1549,"high":2422,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":1763,"transactions":9,"vwap":2639},"2025-07-09",7.085,7.38,0.37,5.28,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-08",7.31,7.343,6.96,7.01,-0.28,-3.84,6300,{"date":2652,"open":2631,"high":2653,"low":2654,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-07",7.315,7.29,-0.175,-2.34,1700,{"date":2659,"open":2660,"high":2660,"low":2660,"close":2660,"change":1834,"percent_change":1834,"volume":1834,"transactions":9,"vwap":2660},"2025-07-03",7.465,{"date":2662,"open":1754,"high":2660,"low":1754,"close":2660,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2660},"2025-07-02",0.135,1.84,500,{"date":2667,"open":2631,"high":2668,"low":2631,"close":2669,"change":2670,"percent_change":946,"volume":2671,"transactions":9,"vwap":2669},"2025-07-01",7.48,7.33,-0.07,3900,{"date":2673,"open":1754,"high":2422,"low":1754,"close":2422,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2422},"2025-06-30",0.08,1.09,1100,{"date":2678,"open":2679,"high":2639,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-27",7.25,7.32,-0.06,-0.81,6900,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2639,"change":1492,"percent_change":2348,"volume":2066,"transactions":9,"vwap":2639},"2025-06-26",7.5,7.22,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2691,"change":2693,"percent_change":1172,"volume":1095,"transactions":9,"vwap":2691},"2025-06-25",7.47,7.49,7.15,0.201,{"date":2695,"open":2696,"high":2691,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":1663,"transactions":9,"vwap":2698},"2025-06-24",7.178,7.1,7.289,-0.201,-2.68,{"date":2702,"open":2703,"high":2686,"low":2704,"close":2691,"change":2705,"percent_change":2706,"volume":1772,"transactions":9,"vwap":2691},"2025-06-23",7.274,7.02,0.271,3.75,{"date":2708,"open":2692,"high":2709,"low":2692,"close":2710,"change":2674,"percent_change":89,"volume":2711,"transactions":9,"vwap":2710},"2025-06-20",7.58,7.219,15100,{"date":2713,"open":2714,"high":2715,"low":2704,"close":2716,"change":2663,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-18",7.034,7.331,7.139,1.93,3000,{"date":2720,"open":1484,"high":2721,"low":1484,"close":2722,"change":2723,"percent_change":1594,"volume":2250,"transactions":9,"vwap":2722},"2025-06-17",7.011,7.0040002,-0.036,{"date":2725,"open":2704,"high":2639,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":1772,"transactions":9,"vwap":2727},"2025-06-16",6.91,7.04,-0.48,-6.38,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-13",7,8.205,6.9,7.52,0.62,8.99,104800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2734,"change":2744,"percent_change":1987,"volume":2745,"transactions":9,"vwap":2734},"2025-06-12",6.88,6.985,6.85,-0.02,285300,{"date":2747,"open":2692,"high":2692,"low":2748,"close":2749,"change":1778,"percent_change":1934,"volume":2750,"transactions":9,"vwap":2749},"2025-06-11",6.866,6.92,1600,{"date":2752,"open":2697,"high":2697,"low":2753,"close":2726,"change":2754,"percent_change":2755,"volume":2224,"transactions":9,"vwap":2726},"2025-06-10",6.831,-0.165,-2.33,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":1543,"percent_change":2761,"volume":2091,"transactions":9,"vwap":2760},"2025-06-09",6.8,7.2,7.075,-2.21,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-06",6.89,7.235,0.005,0.07,900,{"date":2770,"open":2771,"high":2772,"low":2697,"close":2773,"change":408,"percent_change":297,"volume":2086,"transactions":9,"vwap":2773},"2025-06-05",7.19,7.45,7.23,{"date":2775,"open":2776,"high":2777,"low":2773,"close":2639,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2639},"2025-06-04",7.288,7.41,0.076,1.04,9700,{"date":2782,"open":2773,"high":2783,"low":2687,"close":2783,"change":2784,"percent_change":2785,"volume":2750,"transactions":9,"vwap":2783},"2025-06-03",7.304,0.064,0.88,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2790,"change":2791,"percent_change":450,"volume":2792,"transactions":9,"vwap":2790},"2025-06-02",7.202,7.66,7.24,0.03,9800,{"date":2794,"open":2795,"high":2796,"low":2795,"close":1549,"change":2797,"percent_change":1723,"volume":2798,"transactions":9,"vwap":1549},"2025-05-30",7.189,7.341,-0.006,3100,{"date":2800,"open":2801,"high":2802,"low":2692,"close":2803,"change":2804,"percent_change":38,"volume":2805,"transactions":9,"vwap":2803},"2025-05-29",7.294,7.35,7.216,-0.034,96300,{"date":2807,"open":2802,"high":2772,"low":2679,"close":2679,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2679},"2025-05-28",-0.213,-2.85,4000,{"date":2812,"open":2771,"high":2813,"low":2771,"close":2814,"change":2815,"percent_change":1362,"volume":2816,"transactions":9,"vwap":2814},"2025-05-27",7.7,7.463,-0.127,2400,{"date":2818,"open":1549,"high":2819,"low":1549,"close":2820,"change":535,"percent_change":296,"volume":2066,"transactions":9,"vwap":2820},"2025-05-23",7.8,7.59,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2348,"volume":2827,"transactions":9,"vwap":2825},"2025-05-22",7.95,7.416,7.685,-0.115,4900,{"date":2829,"open":2830,"high":2831,"low":2819,"close":2819,"change":2766,"percent_change":2832,"volume":2224,"transactions":9,"vwap":2819},"2025-05-21",7.98,7.99,0.06,{"date":2834,"open":2835,"high":2823,"low":2836,"close":2837,"change":2674,"percent_change":2779,"volume":1820,"transactions":9,"vwap":2837},"2025-05-20",7.9,7.632,7.795,{"date":2839,"open":2777,"high":2840,"low":2777,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-19",7.715,0.245,3.28,3200,{"date":2845,"open":2846,"high":2846,"low":2802,"close":2690,"change":1544,"percent_change":1150,"volume":2847,"transactions":9,"vwap":2690},"2025-05-16",7.68,19000,{"date":2849,"open":2850,"high":2851,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2604,"transactions":9,"vwap":2851},"2025-05-15",7.408,7.67,-0.144,-1.84,{"date":2855,"open":2691,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-14",8.26,7.14,7.814,0.244,3.22,25000,{"date":2863,"open":2864,"high":2865,"low":2687,"close":2866,"change":2767,"percent_change":2867,"volume":1151,"transactions":9,"vwap":2866},"2025-05-13",7.43,7.65,7.57,0.93,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2686,"change":2873,"percent_change":2874,"volume":848,"transactions":9,"vwap":2686},"2025-05-12",7.61,7.64,6.81,-0.35,-4.46,{"date":2876,"open":2772,"high":2877,"low":2422,"close":2877,"change":168,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-09",7.85,1.55,15400,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2883,"change":1778,"percent_change":2325,"volume":1868,"transactions":9,"vwap":2883},"2025-05-08",7.62,7.73,7.11,{"date":2886,"open":2734,"high":2887,"low":2888,"close":2889,"change":2832,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-07",7.97,6.565,7.72,0.78,79600,{"date":2893,"open":2894,"high":2789,"low":2895,"close":2789,"change":708,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2789},"2025-05-06",4.8,4.4,73.3,277300,{"date":2899,"open":2900,"high":2901,"low":179,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-05",7.107,7.755,4.42,-2.88,-39.45,187300,{"date":2907,"open":2607,"high":2908,"low":2884,"close":2631,"change":515,"percent_change":2909,"volume":1997,"transactions":9,"vwap":2631},"2025-05-02",8.2,-5.68,{"date":2911,"open":1484,"high":2912,"low":2764,"close":2913,"change":1934,"percent_change":2664,"volume":2914,"transactions":9,"vwap":2913},"2025-05-01",8.4,7.74,25210,{"date":2916,"open":2203,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-04-30",9,6.18,7.6,-0.91,-10.69,8080,{"date":2924,"open":2908,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2894,"volume":2929,"transactions":9,"vwap":2927},"2025-04-29",8.8,7.94,8.51,0.39,5380,{"date":183,"open":2931,"high":2932,"low":2697,"close":2618,"change":2933,"percent_change":2934,"volume":1980,"transactions":9,"vwap":2618},7.86,8.31,0.26,3.31]