[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDWD":3,"homepage-market-summary":30,"stock-historical-MDWD":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MDWD","2026-10-07",{"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":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},12.85,13.13,13.23,12.8067,13.15,-0.3,-2.28,72431.479327,1454,12.9392,20.030001,12.52,88535.5650583267,4.4,3157,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,102,107,112,117,122,127,132,137,141,146],{"name":99,"etf":100,"change":20,"price":101,"is_up":13},"Technology","XLK",201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},22.505,87060,31776726.82964,-28.93,"2025-04-25",[182,183,193,203,214,225,234,243,252,262,272,280,290,300,309,319,328,336,345,355,364,374,384,393,400,409,418,428,435,444,453,461,469,478,485,492,500,508,517,527,536,544,553,563,572,581,591,598,606,614,623,634,643,653,660,669,677,684,692,698,705,710,713,720,726,732,741,749,756,763,769,776,782,789,795,799,805,811,817,822,828,834,841,848,851,856,860,867,870,877,884,889,895,902,909,916,922,929,938,944,953,961,968,975,981,988,995,1003,1010,1016,1021,1027,1032,1039,1044,1050,1055,1063,1070,1077,1085,1092,1100,1106,1114,1120,1128,1135,1142,1149,1157,1164,1171,1178,1185,1192,1199,1204,1211,1216,1222,1228,1234,1242,1246,1251,1259,1264,1272,1278,1284,1289,1295,1300,1304,1308,1314,1317,1323,1328,1333,1338,1343,1348,1353,1359,1366,1373,1380,1384,1392,1399,1403,1409,1416,1424,1429,1436,1442,1448,1452,1456,1460,1464,1468,1473,1480,1488,1493,1501,1510,1515,1519,1526,1532,1537,1540,1545,1550,1557,1562,1571,1578,1585,1590,1595,1601,1608,1612,1621,1627,1632,1640,1644,1650,1656,1662,1668,1674,1679,1684,1688,1694,1700,1705,1710,1715,1721,1728,1732,1735,1740,1744,1748,1753,1757,1761,1766,1771,1775,1778,1781,1788,1796,1804,1811,1818,1822,1826,1832,1837,1843,1847,1850,1853,1857,1862,1866,1869,1875,1880,1884,1888,1894,1898,1902,1906,1911,1917,1924,1928,1936,1942,1947,1952,1957,1960,1964,1967,1971,1977,1981,1986,1992,1996,1999,2003,2006,2011,2014,2019,2023,2025,2030,2036,2040,2044,2049,2052,2058,2062,2069,2074,2080,2086,2095,2103,2111,2118,2125,2130,2138,2146,2151,2156,2165,2170,2176,2180,2184,2189,2193,2196,2201,2206,2211,2216,2221,2227,2230,2235,2240,2246,2254,2260,2265,2270,2276,2280,2287,2294,2302,2309,2314,2321,2327,2333,2341,2346,2352,2358,2362,2368,2375,2381,2386,2391,2395,2400,2405,2408,2414,2419,2422,2426],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",13.51,13.53,13.1,-0.36,-2.66,58786.105837,1294,13.2564,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",13.48,13.63,13.3,-0.01,-0.07,49886.6973,1249,13.5074,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",13.68,13.78,13.43,13.52,-0.08,-0.59,47952.424081,1101,13.5242,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",13.6608,13.77,13.47,13.6,-0.17,-1.23,81540.6836,1748,13.6254,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":38,"volume":231,"transactions":232,"vwap":233},"2026-09-30",13.8,13.98,13.59,-0.03,83888.254935,1365,13.7632,{"date":235,"open":236,"high":236,"low":237,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",14.04,13.74,-0.13,-0.93,30250.945708,903,13.8566,{"date":244,"open":205,"high":245,"low":205,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",14,13.93,0.09,0.65,56611.126901,1254,13.9014,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":71,"volume":259,"transactions":260,"vwap":261},"2026-09-25",13.86,14.035,13.7,13.84,0.01,72571.5,1397,13.8869,{"date":263,"open":217,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",13.97,13.5037,13.83,0.18,1.32,61093.1,1351,13.7937,{"date":273,"open":227,"high":227,"low":274,"close":275,"change":20,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",13.33,13.65,-2.15,73152.783,1183,13.6259,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",13.38,13.99,13.95,0.64,4.81,80694.102275,1722,13.8327,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",13.49,13,13.31,-0.09,-0.67,72457.016975,1519,13.2764,{"date":301,"open":302,"high":292,"low":197,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",13.42,13.4,0.05,0.37,81943,1089,13.3999,{"date":310,"open":311,"high":312,"low":313,"close":311,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",13.35,13.41,13.115,0.13,0.98,44316.3066,1185,13.3099,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":161,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",13.58,13.12,13.22,-1.86,79023.749,1489,13.3299,{"date":329,"open":237,"high":237,"low":330,"close":218,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",13.19,-0.41,-2.95,80526.658319,1780,13.4706,{"date":337,"open":338,"high":245,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",13.17,13.88,0.77,5.87,167850.42407,2865,13.7744,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",13.81,12.95,13.11,-0.6,-4.38,78333,1630,13.1863,{"date":356,"open":237,"high":357,"low":358,"close":359,"change":238,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",13.82,13.385,13.71,-0.94,149833.5704,2866,13.671,{"date":365,"open":366,"high":367,"low":368,"close":257,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",13.44,14.07,13.21,0.4,2.98,216003.030756,3658,13.7474,{"date":375,"open":376,"high":377,"low":378,"close":366,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",13.2,13.67,13.06,0.15,1.13,195093.215457,2846,13.3887,{"date":385,"open":16,"high":312,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",13.03,13.29,0.08,0.61,86156,2041,13.3042,{"date":394,"open":187,"high":274,"low":395,"close":368,"change":379,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",12.795,1.15,91160.8562,1729,13.1674,{"date":401,"open":402,"high":16,"low":403,"close":378,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",12.71,12.7001,0.44,3.49,104101.9,2300,12.9786,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":258,"percent_change":388,"volume":415,"transactions":416,"vwap":417},"2026-09-01",12.72,12.99,12.585,12.62,108503,2704,12.6947,{"date":419,"open":420,"high":348,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",12.67,12.55,12.61,-0.05,-0.39,167025.1291,2476,12.6762,{"date":429,"open":430,"high":430,"low":26,"close":431,"change":125,"percent_change":351,"volume":432,"transactions":433,"vwap":434},"2026-08-28",13.18,12.66,165534.302658,2517,12.6921,{"date":436,"open":411,"high":437,"low":411,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",13.25,13.24,0.54,4.25,196215.554466,2369,13.1169,{"date":445,"open":293,"high":446,"low":422,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",13.085,12.7,-0.27,-2.08,209564.945,2835,12.7394,{"date":454,"open":455,"high":16,"low":15,"close":456,"change":230,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",13.07,12.97,-0.23,80358.826428,1295,12.971,{"date":462,"open":330,"high":463,"low":464,"close":293,"change":45,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",13.27,12.86,-1.59,101561.692604,1703,12.9886,{"date":470,"open":19,"high":471,"low":472,"close":368,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",13.32,13.065,0.095,0.72,79832,1407,13.1897,{"date":479,"open":219,"high":219,"low":378,"close":313,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",-0.475,-3.5,81278.634889,1181,13.1858,{"date":486,"open":487,"high":206,"low":186,"close":229,"change":423,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",13.75,-0.37,53504.52203,1728,13.6645,{"date":493,"open":366,"high":227,"low":366,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",13.64,0.25,1.87,56422.49995,1226,13.6191,{"date":501,"open":208,"high":502,"low":387,"close":503,"change":220,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",13.92,13.39,-1.25,73985.316085,1645,13.457,{"date":509,"open":208,"high":510,"low":303,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",13.7228,13.56,0.03,0.22,46748.42698,1190,13.5308,{"date":518,"open":519,"high":520,"low":521,"close":186,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",14.06,14.41,13.46,-0.38,-2.73,62251.657027,1335,13.7747,{"date":528,"open":529,"high":530,"low":347,"close":531,"change":144,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",14.01,14.12,13.91,-0.14,50186.201211,1901,13.9241,{"date":537,"open":538,"high":539,"low":227,"close":246,"change":540,"percent_change":474,"volume":541,"transactions":542,"vwap":543},"2026-08-11",13.89,14.1,0.1,38992.707331,1035,13.9097,{"date":545,"open":546,"high":547,"low":227,"close":266,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",14.36,14.525,-0.56,-3.89,79607.285844,1613,13.9591,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":340,"volume":560,"transactions":561,"vwap":562},"2026-08-07",14.29,14.5548,14.245,14.39,0.11,58567.189979,1060,14.3554,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":247,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",14.19,14.5799,14.28,0.63,33202.130498,820,14.311,{"date":573,"open":574,"high":575,"low":576,"close":565,"change":577,"percent_change":95,"volume":578,"transactions":579,"vwap":580},"2026-08-05",14.38,14.555,14.17,-0.11,65588.502626,981,14.2876,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":388,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",14.2,14.4849,14.05,14.3,0.56,66885.288313,2038,14.2084,{"date":592,"open":576,"high":567,"low":502,"close":593,"change":540,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",14.22,0.71,60571.610271,1162,14.1512,{"date":599,"open":539,"high":600,"low":531,"close":530,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",14.565,0.02,0.14,75361.610339,1663,14.0623,{"date":607,"open":586,"high":608,"low":609,"close":539,"change":161,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",14.5825,14.02,-1.74,68129.288768,1665,14.1203,{"date":615,"open":616,"high":617,"low":555,"close":618,"change":448,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",14.6,14.74,14.35,-1.85,76340.986179,1594,14.4581,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",14.47,14.8725,14.4,14.62,0.17,1.18,46084.617478,918,14.6545,{"date":635,"open":546,"high":636,"low":637,"close":638,"change":513,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",14.76,14.315,14.45,1.55,52104.645946,1074,14.5556,{"date":644,"open":645,"high":646,"low":585,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",14.27,14.33,14.23,-0.04,-0.28,45522.801574,912,14.172,{"date":654,"open":645,"high":655,"low":283,"close":645,"change":656,"percent_change":657,"volume":658,"transactions":476,"vwap":659},"2026-07-23",14.46,-0.15,-1.04,73069.209148,14.2346,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":602,"percent_change":315,"volume":666,"transactions":667,"vwap":668},"2026-07-22",14.25,14.53,14.14,14.42,62028.1429,1027,14.3468,{"date":670,"open":625,"high":671,"low":672,"close":567,"change":115,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",14.58,14.0723,-2.19,108027.2413,1543,14.3292,{"date":678,"open":663,"high":679,"low":680,"close":616,"change":198,"percent_change":199,"volume":681,"transactions":682,"vwap":683},"2026-07-20",14.73,14.49,60958.931977,1127,14.6276,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-17",14.51,14.77,14.5,14.61,0,44900,{"date":693,"open":662,"high":694,"low":583,"close":689,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":689},"2026-07-16",14.835,0.43,3.03,94600,{"date":699,"open":700,"high":701,"low":245,"close":702,"change":199,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-15",14.26,14.69,14.18,-0.49,114800,{"date":706,"open":707,"high":708,"low":539,"close":662,"change":690,"percent_change":690,"volume":709,"transactions":9,"vwap":662},"2026-07-14",14.32,14.575,82100,{"date":711,"open":645,"high":665,"low":245,"close":662,"change":648,"percent_change":649,"volume":712,"transactions":9,"vwap":662},"2026-07-13",72700,{"date":714,"open":715,"high":687,"low":716,"close":555,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":555},"2026-07-10",14.7,14.16,-0.42,-2.86,85500,{"date":721,"open":715,"high":722,"low":723,"close":724,"change":258,"percent_change":71,"volume":725,"transactions":9,"vwap":724},"2026-07-09",14.95,14.54,14.71,62300,{"date":727,"open":728,"high":729,"low":688,"close":715,"change":156,"percent_change":730,"volume":731,"transactions":9,"vwap":715},"2026-07-08",14.83,14.905,-1.61,78500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",14.67,15.01,14.66,14.94,0.3,2.05,130300,{"date":742,"open":743,"high":744,"low":686,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",15.16,15.19,14.64,-0.52,-3.43,84500,{"date":750,"open":751,"high":752,"low":724,"close":743,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":743},"2026-07-02",14.91,15.24,0.34,2.29,52700,{"date":757,"open":724,"high":758,"low":715,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",15.1,14.82,0.12,0.82,64600,{"date":764,"open":765,"high":766,"low":686,"close":715,"change":522,"percent_change":767,"volume":768,"transactions":9,"vwap":715},"2026-06-30",15.14,15.38,-2.52,37100,{"date":770,"open":771,"high":772,"low":773,"close":70,"change":577,"percent_change":774,"volume":775,"transactions":9,"vwap":70},"2026-06-29",15.09,15.245,14.79,-0.72,90500,{"date":777,"open":616,"high":778,"low":616,"close":744,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":744},"2026-06-26",15.37,0.6,4.11,313600,{"date":783,"open":759,"high":784,"low":688,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",14.925,14.59,-0.26,-1.75,49700,{"date":790,"open":665,"high":765,"low":665,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",14.85,0.78,5.54,94500,{"date":796,"open":246,"high":555,"low":246,"close":367,"change":559,"percent_change":797,"volume":798,"transactions":9,"vwap":367},"2026-06-23",0.79,61800,{"date":800,"open":702,"high":801,"low":284,"close":802,"change":649,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-22",14.475,13.96,-1.97,99454,{"date":806,"open":627,"high":627,"low":539,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",14.24,0.04,0.28,69400,{"date":812,"open":609,"high":813,"low":264,"close":583,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":583},"2026-06-17",14.373,0.33,2.38,66400,{"date":818,"open":228,"high":228,"low":487,"close":819,"change":209,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-16",13.87,-0.57,63900,{"date":823,"open":824,"high":825,"low":531,"close":284,"change":448,"percent_change":826,"volume":827,"transactions":9,"vwap":284},"2026-06-15",14.34,14.395,-1.9,64200,{"date":829,"open":664,"high":830,"low":831,"close":593,"change":314,"percent_change":832,"volume":833,"transactions":9,"vwap":593},"2026-06-12",14.99,14.09,0.92,48000,{"date":835,"open":836,"high":837,"low":245,"close":831,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":831},"2026-06-11",14.11,14.335,0.23,1.66,74800,{"date":842,"open":824,"high":843,"low":844,"close":254,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":254},"2026-06-10",14.75,13.85,-0.44,-3.08,69900,{"date":849,"open":583,"high":627,"low":539,"close":586,"change":247,"percent_change":568,"volume":850,"transactions":9,"vwap":586},"2026-06-09",92000,{"date":852,"open":702,"high":745,"low":529,"close":853,"change":512,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-08",14.21,0.21,175200,{"date":857,"open":655,"high":679,"low":836,"close":702,"change":448,"percent_change":858,"volume":859,"transactions":9,"vwap":702},"2026-06-05",-1.87,64800,{"date":861,"open":862,"high":863,"low":864,"close":638,"change":474,"percent_change":865,"volume":866,"transactions":9,"vwap":638},"2026-06-04",13.73,14.48,13.72,5.24,86100,{"date":868,"open":227,"high":530,"low":377,"close":862,"change":230,"percent_change":38,"volume":869,"transactions":9,"vwap":862},"2026-06-03",162900,{"date":871,"open":284,"high":284,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",13.54,13.76,-0.06,-0.43,111700,{"date":878,"open":700,"high":879,"low":880,"close":357,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":357},"2026-06-01",14.52,13.615,-0.51,-3.56,177800,{"date":885,"open":686,"high":886,"low":853,"close":646,"change":457,"percent_change":887,"volume":888,"transactions":9,"vwap":646},"2026-05-29",15,-1.58,161700,{"date":890,"open":546,"high":891,"low":646,"close":892,"change":838,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-28",15.443,14.56,1.61,237200,{"date":896,"open":897,"high":898,"low":664,"close":646,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":646},"2026-05-27",15.8,16.125,-2.35,-14.09,451100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":540,"percent_change":779,"volume":908,"transactions":9,"vwap":907},"2026-05-26",16.65,16.86,16.37,16.68,84900,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":786,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-22",16.85,17.014999,16.58,-1.54,21900,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":423,"percent_change":20,"volume":921,"transactions":9,"vwap":920},"2026-05-21",16.78,17.1,16.84,30700,{"date":923,"open":913,"high":924,"low":913,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-20",17,16.89,0.205,1.23,55100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-19",16.3,16.9,16.27,16.685,0.285,1.74,35500,{"date":939,"open":940,"high":941,"low":942,"close":940,"change":198,"percent_change":874,"volume":943,"transactions":9,"vwap":940},"2026-05-18",16.4,16.5,16.295,50600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",16.59,16.99,16.34,16.41,-0.385,-2.29,50400,{"date":954,"open":955,"high":905,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-14",16.23,16.030001,16.795,0.545,3.35,64100,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":760,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-13",16.15,16.535,16.25,0.74,54000,{"date":969,"open":970,"high":941,"low":956,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-12",16.38,16.13,-0.33,-2,74200,{"date":976,"open":946,"high":977,"low":978,"close":979,"change":577,"percent_change":52,"volume":980,"transactions":9,"vwap":979},"2026-05-11",16.67,16.32,16.46,74000,{"date":982,"open":983,"high":983,"low":941,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",17.18,16.57,-0.7,-4.05,82800,{"date":989,"open":990,"high":991,"low":924,"close":992,"change":993,"percent_change":125,"volume":994,"transactions":9,"vwap":992},"2026-05-07",17.24,17.55,17.27,-0.1,140800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":199,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-06",17.45,17.558,17.02,17.37,-0.4,64000,{"date":1004,"open":1005,"high":991,"low":1006,"close":1007,"change":267,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-05",17.26,17.13,17.44,1.04,97800,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1005,"change":568,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1005},"2026-05-04",16.51,17.28,3.79,56400,{"date":1017,"open":970,"high":1018,"low":970,"close":1019,"change":314,"percent_change":797,"volume":1020,"transactions":9,"vwap":1019},"2026-05-01",16.72,16.63,26800,{"date":1022,"open":1023,"high":1024,"low":1023,"close":941,"change":495,"percent_change":1025,"volume":1026,"transactions":9,"vwap":941},"2026-04-30",16.26,16.575,1.54,53600,{"date":1028,"open":940,"high":941,"low":1029,"close":965,"change":1030,"percent_change":858,"volume":1031,"transactions":9,"vwap":965},"2026-04-29",16.1,-0.31,56200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":198,"percent_change":874,"volume":1038,"transactions":9,"vwap":1037},"2026-04-28",16.45,16.73,16.35,16.56,27700,{"date":1040,"open":984,"high":1041,"low":1023,"close":984,"change":656,"percent_change":1042,"volume":1043,"transactions":9,"vwap":984},"2026-04-27",16.92,-0.9,36400,{"date":1045,"open":1046,"high":947,"low":1047,"close":1018,"change":71,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1018},"2026-04-24",16.71,16.24,0.42,52400,{"date":1051,"open":1041,"high":1052,"low":1053,"close":904,"change":875,"percent_change":767,"volume":1054,"transactions":9,"vwap":904},"2026-04-23",17.215,16.17,66000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":788,"transactions":9,"vwap":1060},"2026-04-22",16.7,17.175,16.61,17.08,0.48,2.89,{"date":1064,"open":1065,"high":997,"low":913,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-21",17.36,16.6,-0.75,-4.32,46600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":488,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",17.69,17.21,17.35,-2.09,27800,{"date":1078,"open":1074,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",17.725,17.19,17.72,0.62,3.63,90800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":919,"change":656,"percent_change":1090,"volume":1091,"transactions":9,"vwap":919},"2026-04-16",17.16,17.41,16.88,-0.87,72800,{"date":1093,"open":1094,"high":1095,"low":1006,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-15",17.7,17.848,17.25,-0.45,-2.54,74300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1094,"change":304,"percent_change":809,"volume":1105,"transactions":9,"vwap":1094},"2026-04-14",17.8,18.13,17.61,106500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":794,"transactions":9,"vwap":1111},"2026-04-13",17.67,17.84,17.115,17.65,-0.2,-1.12,{"date":1115,"open":1094,"high":1116,"low":1094,"close":1117,"change":388,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-10",18.09,17.85,0.45,80500,{"date":1121,"open":1122,"high":1123,"low":912,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-09",17.07,17.94,17.77,0.5,2.9,81300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":992,"change":738,"percent_change":1133,"volume":1134,"transactions":9,"vwap":992},"2026-04-08",17.34,17.385,16.39,1.77,110000,{"date":1136,"open":1037,"high":1137,"low":1138,"close":1139,"change":1118,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-07",17.205,16.18,16.97,2.72,176800,{"date":1143,"open":1144,"high":1072,"low":1036,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-06",17.56,16.52,-0.29,-1.73,224300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":389,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-02",16.07,17.53,15.51,16.81,3.77,299700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":247,"percent_change":587,"volume":1163,"transactions":9,"vwap":1162},"2026-04-01",16.33,16.755,16.155,16.2,103500,{"date":1165,"open":1166,"high":1047,"low":1167,"close":1168,"change":248,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-31",15.68,15.59,16.11,4.2,72400,{"date":1172,"open":743,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1140,"volume":1177,"transactions":9,"vwap":1175},"2026-03-30",15.64,14.9,15.46,0.41,124200,{"date":1179,"open":1180,"high":1181,"low":737,"close":1182,"change":52,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-27",15.72,16.115,15.05,-4.2,123200,{"date":1186,"open":920,"high":925,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-26",15.7,15.71,-1.27,-7.48,223400,{"date":1193,"open":905,"high":1194,"low":1195,"close":1196,"change":305,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-25",17.373,16.79,16.98,2.23,45600,{"date":1200,"open":1201,"high":918,"low":970,"close":1059,"change":448,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1059},"2026-03-24",16.66,-1.6,38800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1089,"change":209,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1089},"2026-03-23",17.059999,17.3,16.82,-0.47,62700,{"date":1212,"open":1060,"high":1213,"low":1035,"close":1214,"change":198,"percent_change":874,"volume":1215,"transactions":9,"vwap":1214},"2026-03-20",17.255,16.96,82300,{"date":1217,"open":1195,"high":1218,"low":1219,"close":1139,"change":230,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1139},"2026-03-19",17.29,16.75,-0.18,40500,{"date":1223,"open":1000,"high":1224,"low":1225,"close":924,"change":1001,"percent_change":1226,"volume":1227,"transactions":9,"vwap":924},"2026-03-18",17.54,16.964,-2.3,46200,{"date":1229,"open":1230,"high":1231,"low":919,"close":1232,"change":71,"percent_change":369,"volume":1233,"transactions":9,"vwap":1232},"2026-03-17",17.43,17.595,17.4,62800,{"date":1235,"open":1154,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-16",17.47,16.69,17.33,0.75,4.52,90900,{"date":1243,"open":946,"high":1244,"low":979,"close":913,"change":690,"percent_change":690,"volume":1245,"transactions":9,"vwap":913},"2026-03-13",16.805,27500,{"date":1247,"open":1073,"high":1073,"low":1037,"close":913,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":913},"2026-03-12",-0.64,-3.72,52200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":656,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-11",17.38,17.42,17.185,17.22,-0.86,32700,{"date":1260,"open":1261,"high":1262,"low":1005,"close":1000,"change":120,"percent_change":166,"volume":1263,"transactions":9,"vwap":1000},"2026-03-10",17.5,17.6,69100,{"date":1265,"open":1266,"high":1224,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-09",17.040001,16.44,17.49,0.46,2.7,168400,{"date":1273,"open":1013,"high":1262,"low":1274,"close":1275,"change":717,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-06",16.8,17.030001,-2.41,80300,{"date":1279,"open":1280,"high":1281,"low":1208,"close":997,"change":656,"percent_change":1282,"volume":1283,"transactions":9,"vwap":997},"2026-03-05",17.23,17.57,-0.85,87200,{"date":1285,"open":1060,"high":1286,"low":1060,"close":1262,"change":369,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1262},"2026-03-04",17.735,2.33,75400,{"date":1290,"open":1253,"high":1254,"low":1291,"close":1292,"change":45,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-03",16.87,17.2,-1.21,60600,{"date":1296,"open":1297,"high":1298,"low":1096,"close":1088,"change":559,"percent_change":285,"volume":1299,"transactions":9,"vwap":1088},"2026-03-02",17.39,17.81,117900,{"date":1301,"open":1261,"high":1224,"low":1073,"close":1207,"change":38,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1207},"2026-02-27",-1.26,75900,{"date":1305,"open":1102,"high":1117,"low":992,"close":1306,"change":71,"percent_change":369,"volume":1307,"transactions":9,"vwap":1306},"2026-02-26",17.52,72300,{"date":1309,"open":1310,"high":1311,"low":1297,"close":997,"change":120,"percent_change":1312,"volume":1313,"transactions":9,"vwap":997},"2026-02-25",17.78,17.82,-0.68,64700,{"date":1315,"open":1116,"high":1116,"low":1088,"close":1281,"change":125,"percent_change":1316,"volume":1076,"transactions":9,"vwap":1281},"2026-02-24",-3.2,{"date":1318,"open":1079,"high":1319,"low":1224,"close":1320,"change":809,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-23",18.26,18.15,1.57,246700,{"date":1324,"open":1207,"high":1325,"low":1087,"close":1325,"change":779,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-20",17.87,3.47,81800,{"date":1329,"open":1330,"high":1131,"low":1330,"close":992,"change":379,"percent_change":1331,"volume":1332,"transactions":9,"vwap":992},"2026-02-19",17.01,0.88,47400,{"date":1334,"open":1306,"high":1306,"low":1041,"close":1335,"change":350,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-18",17.12,-3.39,137100,{"date":1339,"open":1230,"high":1340,"low":1341,"close":1081,"change":1118,"percent_change":1342,"volume":1031,"transactions":9,"vwap":1081},"2026-02-17",17.91,17.365,2.61,{"date":1344,"open":1230,"high":1345,"low":1346,"close":992,"change":602,"percent_change":761,"volume":1347,"transactions":9,"vwap":992},"2026-02-13",17.648,17.135,45000,{"date":1349,"open":1350,"high":1351,"low":924,"close":1006,"change":120,"percent_change":985,"volume":1352,"transactions":9,"vwap":1006},"2026-02-12",17.32,17.51,59100,{"date":1354,"open":1281,"high":1355,"low":1139,"close":1096,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1096},"2026-02-11",17.852,-0.34,-1.93,78900,{"date":1360,"open":1361,"high":1362,"low":1306,"close":1363,"change":188,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-10",17.95,18.16,17.59,-2.01,58400,{"date":1367,"open":1224,"high":1368,"low":1369,"close":1361,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1361},"2026-02-09",18.049999,17.315,0.16,0.9,51100,{"date":1374,"open":1065,"high":1375,"low":1065,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-06",17.9,17.79,0.57,3.31,100900,{"date":1381,"open":1306,"high":1382,"low":919,"close":1256,"change":1001,"percent_change":1383,"volume":1307,"transactions":9,"vwap":1256},"2026-02-05",17.675,-2.27,{"date":1385,"open":1386,"high":1387,"low":1363,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-04",18.17,18.175,17.62,-0.5,-2.76,159200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":601,"percent_change":559,"volume":1398,"transactions":9,"vwap":1397},"2026-02-03",18.1,18.48,17.86,18.12,59500,{"date":1400,"open":1401,"high":1319,"low":1104,"close":1394,"change":230,"percent_change":220,"volume":1402,"transactions":9,"vwap":1394},"2026-02-02",18.030001,76700,{"date":1404,"open":1007,"high":1405,"low":1330,"close":1103,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1103},"2026-01-30",18.4,0.52,2.95,164000,{"date":1410,"open":1411,"high":1412,"low":1224,"close":1104,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1104},"2026-01-29",18.43,18.59,-0.81,-4.4,134500,{"date":1417,"open":1418,"high":1419,"low":1108,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-28",18,18.73,18.42,0.39,2.16,205500,{"date":1425,"open":1426,"high":1368,"low":1111,"close":1401,"change":1427,"percent_change":814,"volume":1428,"transactions":9,"vwap":1401},"2026-01-27",17.88,0.06,139800,{"date":1430,"open":1104,"high":1431,"low":1351,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-26",18.22,17.97,0.27,1.53,143200,{"date":1437,"open":1261,"high":1438,"low":1052,"close":1094,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1094},"2026-01-23",18.059999,0.2,1.14,115000,{"date":1443,"open":1444,"high":1144,"low":1445,"close":1261,"change":695,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1261},"2026-01-22",17.049999,16.915,2.52,106700,{"date":1449,"open":1139,"high":992,"low":1450,"close":1122,"change":71,"percent_change":1176,"volume":1451,"transactions":9,"vwap":1122},"2026-01-21",16.775,173400,{"date":1453,"open":1023,"high":1206,"low":1023,"close":924,"change":1239,"percent_change":1454,"volume":1455,"transactions":9,"vwap":924},"2026-01-20",4.62,165000,{"date":1457,"open":1280,"high":1232,"low":965,"close":965,"change":1113,"percent_change":1458,"volume":1459,"transactions":9,"vwap":965},"2026-01-16",-6.45,199500,{"date":1461,"open":1335,"high":1232,"low":924,"close":1000,"change":814,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1000},"2026-01-15",1.94,107000,{"date":1465,"open":941,"high":1335,"low":941,"close":1266,"change":439,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1266},"2026-01-14",3.27,120700,{"date":1469,"open":1232,"high":1232,"low":978,"close":941,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":941},"2026-01-13",-0.73,-4.24,147500,{"date":1474,"open":1475,"high":1476,"low":999,"close":1280,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1280},"2026-01-12",18.9,18.915,-1.47,-7.86,252900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":350,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-09",19.25,19.3,18.65,18.7,-3.11,71300,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1483,"change":199,"percent_change":188,"volume":1492,"transactions":9,"vwap":1483},"2026-01-08",19.13,19.7,90000,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-07",18.82,19.5,19.37,0.58,3.09,121100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-06",18.44,19,18.32,18.79,0.31,1.68,72200,{"date":1511,"open":1512,"high":1513,"low":1320,"close":1395,"change":1427,"percent_change":814,"volume":1514,"transactions":9,"vwap":1395},"2026-01-05",18.39,18.81,149300,{"date":1516,"open":1412,"high":1517,"low":1320,"close":1420,"change":648,"percent_change":38,"volume":1518,"transactions":9,"vwap":1420},"2026-01-02",18.858,67500,{"date":1520,"open":1419,"high":1521,"low":1522,"close":1523,"change":1439,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-31",18.77,18.21,18.46,1.1,72000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1319,"change":1001,"percent_change":1531,"volume":816,"transactions":9,"vwap":1319},"2025-12-30",18.55,18.88,18.255,-2.14,{"date":1533,"open":1506,"high":1504,"low":1534,"close":1535,"change":238,"percent_change":166,"volume":1536,"transactions":9,"vwap":1535},"2025-12-29",18.37,18.66,75700,{"date":1538,"open":1475,"high":1475,"low":1395,"close":1506,"change":295,"percent_change":105,"volume":1539,"transactions":9,"vwap":1506},"2025-12-26",31500,{"date":1541,"open":1542,"high":1543,"low":1405,"close":1529,"change":602,"percent_change":1239,"volume":1544,"transactions":9,"vwap":1529},"2025-12-24",18.64,18.96,39500,{"date":1546,"open":1547,"high":1475,"low":1405,"close":1548,"change":760,"percent_change":285,"volume":1549,"transactions":9,"vwap":1548},"2025-12-23",18.67,18.74,53900,{"date":1551,"open":1552,"high":1553,"low":1528,"close":1554,"change":656,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-22",18.86,19.295,18.62,-0.8,70300,{"date":1558,"open":1559,"high":1560,"low":1535,"close":1521,"change":199,"percent_change":488,"volume":1561,"transactions":9,"vwap":1521},"2025-12-19",18.91,18.99,226600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-18",18.89,19.049999,18.695,18.84,0.24,1.29,49400,{"date":1572,"open":1475,"high":1504,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-17",18.58,18.6,-0.165,-0.88,51700,{"date":1579,"open":1559,"high":1580,"low":1528,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-16",19.0049992,18.765,-0.285,-1.5,54200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1565,"change":690,"percent_change":690,"volume":960,"transactions":9,"vwap":1565},"2025-12-15",19.1,19.4,18.8,{"date":1591,"open":1592,"high":1592,"low":1564,"close":1565,"change":45,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1565},"2025-12-12",19.39,-1.09,99500,{"date":1596,"open":1597,"high":1588,"low":1598,"close":1599,"change":247,"percent_change":72,"volume":1600,"transactions":9,"vwap":1599},"2025-12-11",19.33,18.71,19.26,51200,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1014,"volume":1607,"transactions":9,"vwap":1605},"2025-12-10",18.78,19.63,19.17,0.7,107900,{"date":1609,"open":1484,"high":1589,"low":1405,"close":1610,"change":648,"percent_change":38,"volume":1611,"transactions":9,"vwap":1610},"2025-12-09",18.47,65400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-08",17.75,18.865,17.73,18.51,0.83,4.69,200700,{"date":1622,"open":1623,"high":1418,"low":1104,"close":1624,"change":20,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-05",17.98,17.68,-1.67,33200,{"date":1628,"open":1614,"high":1629,"low":1261,"close":1623,"change":1433,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1623},"2025-12-04",18.18,1.52,123600,{"date":1633,"open":1634,"high":1635,"low":1280,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-03",17.31,17.935,17.71,0.36,2.07,89800,{"date":1641,"open":1000,"high":1325,"low":1074,"close":1074,"change":602,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1074},"2025-12-02",0.81,117600,{"date":1645,"open":1094,"high":1646,"low":919,"close":1073,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1073},"2025-12-01",17.925,-0.71,-3.96,67900,{"date":1651,"open":1652,"high":1653,"low":1388,"close":1654,"change":199,"percent_change":424,"volume":1655,"transactions":9,"vwap":1654},"2025-11-28",18.08,18.245,17.92,53400,{"date":1657,"open":1658,"high":1405,"low":1123,"close":1659,"change":45,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-26",18.25,17.99,-1.15,79600,{"date":1663,"open":1664,"high":1665,"low":992,"close":1666,"change":388,"percent_change":404,"volume":1667,"transactions":9,"vwap":1666},"2025-11-25",18.11,18.345,18.2,83400,{"date":1669,"open":1670,"high":1666,"low":1060,"close":1397,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1397},"2025-11-24",17.17,1.06,6.21,113000,{"date":1675,"open":1087,"high":1676,"low":905,"close":1206,"change":1439,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1206},"2025-11-21",17.449,1.19,130400,{"date":1680,"open":1261,"high":1623,"low":1201,"close":905,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":905},"2025-11-20",-1,-5.6,270000,{"date":1685,"open":1686,"high":1686,"low":1102,"close":1396,"change":717,"percent_change":1226,"volume":1687,"transactions":9,"vwap":1396},"2025-11-19",18.615,97400,{"date":1689,"open":1690,"high":1691,"low":1362,"close":1692,"change":993,"percent_change":1693,"volume":1203,"transactions":9,"vwap":1692},"2025-11-18",18.19,18.477,18.28,-0.54,{"date":1695,"open":1696,"high":1559,"low":1697,"close":1698,"change":314,"percent_change":594,"volume":1699,"transactions":9,"vwap":1698},"2025-11-17",18.29,18.042999,18.38,55900,{"date":1701,"open":1522,"high":1702,"low":1703,"close":1658,"change":238,"percent_change":1647,"volume":1704,"transactions":9,"vwap":1658},"2025-11-14",18.415,17.96,56300,{"date":1706,"open":1368,"high":1707,"low":1708,"close":1698,"change":1370,"percent_change":1331,"volume":1709,"transactions":9,"vwap":1698},"2025-11-13",18.5,18.01,37300,{"date":1711,"open":1712,"high":1589,"low":1394,"close":1431,"change":20,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1431},"2025-11-12",18.57,-1.62,26000,{"date":1716,"open":1124,"high":1717,"low":1124,"close":1718,"change":439,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-11",18.53,18.52,3,37500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1623,"change":1048,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1623},"2025-11-10",17.89,18.105,17.76,2.39,34200,{"date":1729,"open":1340,"high":1418,"low":1224,"close":1144,"change":1209,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1144},"2025-11-07",-2.61,37400,{"date":1733,"open":1394,"high":1734,"low":1426,"close":1401,"change":120,"percent_change":52,"volume":1709,"transactions":9,"vwap":1401},"2025-11-06",18.33,{"date":1736,"open":1737,"high":1737,"low":1375,"close":1320,"change":495,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1320},"2025-11-05",18.578,1.4,40800,{"date":1741,"open":1742,"high":1743,"low":1261,"close":1375,"change":717,"percent_change":951,"volume":1372,"transactions":9,"vwap":1375},"2025-11-04",18.02,18.422,{"date":1745,"open":1746,"high":1747,"low":1635,"close":1505,"change":198,"percent_change":423,"volume":952,"transactions":9,"vwap":1505},"2025-11-03",18.27,18.522,{"date":1749,"open":1717,"high":1750,"low":1746,"close":1734,"change":38,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1734},"2025-10-31",18.72,-1.19,23600,{"date":1754,"open":1742,"high":1547,"low":1742,"close":1528,"change":1061,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1528},"2025-10-30",2.66,46300,{"date":1758,"open":1386,"high":1506,"low":1361,"close":1759,"change":1112,"percent_change":1593,"volume":1760,"transactions":9,"vwap":1759},"2025-10-29",18.07,43500,{"date":1762,"open":1522,"high":1523,"low":1763,"close":1746,"change":1764,"percent_change":1312,"volume":1765,"transactions":9,"vwap":1746},"2025-10-28",18.084999,-0.125,38600,{"date":1767,"open":1528,"high":1521,"low":1505,"close":1768,"change":1769,"percent_change":156,"volume":1770,"transactions":9,"vwap":1768},"2025-10-27",18.395,-0.045,28400,{"date":1772,"open":1554,"high":1567,"low":1773,"close":1503,"change":874,"percent_change":115,"volume":1774,"transactions":9,"vwap":1503},"2025-10-24",18.36,20300,{"date":1776,"open":1707,"high":1777,"low":1523,"close":1707,"change":993,"percent_change":1693,"volume":1727,"transactions":9,"vwap":1707},"2025-10-23",18.815,{"date":1779,"open":1484,"high":1484,"low":1664,"close":1574,"change":1769,"percent_change":156,"volume":1780,"transactions":9,"vwap":1574},"2025-10-22",50000,{"date":1782,"open":1783,"high":1784,"low":1610,"close":1785,"change":1786,"percent_change":1787,"volume":840,"transactions":9,"vwap":1785},"2025-10-21",19.75,19.93,18.645,-1.045,-5.31,{"date":1789,"open":1790,"high":25,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-20",19.07,18.995,19.69,0.895,4.76,139200,{"date":1797,"open":1798,"high":1799,"low":1505,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-17",19.32,19.485,18.795,-0.675,-3.47,60100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":577,"percent_change":548,"volume":1810,"transactions":9,"vwap":1809},"2025-10-16",19.67,19.88,19.23,19.47,133000,{"date":1812,"open":1610,"high":1813,"low":1523,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-15",19.59,19.58,1.11,6.01,86600,{"date":1819,"open":1438,"high":1573,"low":1361,"close":1610,"change":495,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1610},"2025-10-14",1.37,79300,{"date":1823,"open":1397,"high":1824,"low":1081,"close":1431,"change":304,"percent_change":809,"volume":1825,"transactions":9,"vwap":1431},"2025-10-13",18.35,138900,{"date":1827,"open":1828,"high":1829,"low":1375,"close":1386,"change":1433,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1386},"2025-10-10",17.93,18.54,1.51,171200,{"date":1833,"open":1144,"high":1654,"low":1232,"close":1375,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1375},"2025-10-09",0.275,1.56,48600,{"date":1838,"open":1072,"high":1839,"low":1232,"close":1840,"change":1841,"percent_change":1061,"volume":1842,"transactions":9,"vwap":1840},"2025-10-08",17.788,17.625,0.085,55800,{"date":1844,"open":1094,"high":1375,"low":1130,"close":1224,"change":220,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1224},"2025-10-07",-0.96,47900,{"date":1848,"open":1253,"high":1849,"low":1087,"close":1636,"change":1406,"percent_change":696,"volume":1402,"transactions":9,"vwap":1636},"2025-10-06",17.74,{"date":1851,"open":919,"high":1616,"low":1852,"close":1080,"change":760,"percent_change":1606,"volume":1398,"transactions":9,"vwap":1080},"2025-10-03",16.95,{"date":1854,"open":1232,"high":1261,"low":924,"close":1122,"change":717,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1122},"2025-10-02",-2.4,86900,{"date":1858,"open":1703,"high":1394,"low":1088,"close":1268,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1268},"2025-10-01",-0.53,-2.94,68300,{"date":1863,"open":1723,"high":1690,"low":1864,"close":1742,"change":304,"percent_change":809,"volume":1865,"transactions":9,"vwap":1742},"2025-09-30",17.855,66700,{"date":1867,"open":1725,"high":1319,"low":997,"close":1432,"change":388,"percent_change":1118,"volume":1868,"transactions":9,"vwap":1432},"2025-09-29",141600,{"date":1870,"open":1871,"high":1394,"low":1230,"close":1723,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1723},"2025-09-26",17.48,0.19,1.07,52900,{"date":1876,"open":1734,"high":1734,"low":1877,"close":1094,"change":115,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1094},"2025-09-25",17.485,-1.78,120300,{"date":1881,"open":1703,"high":1882,"low":1624,"close":1742,"change":1370,"percent_change":1371,"volume":1883,"transactions":9,"vwap":1742},"2025-09-24",18.14,61900,{"date":1885,"open":1361,"high":1886,"low":1124,"close":1396,"change":295,"percent_change":1389,"volume":1887,"transactions":9,"vwap":1396},"2025-09-23",18.116,70100,{"date":1889,"open":1196,"high":1890,"low":932,"close":1361,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1361},"2025-09-22",18.24,0.97,5.71,77500,{"date":1895,"open":1088,"high":1088,"low":1896,"close":1196,"change":448,"percent_change":1897,"volume":1009,"transactions":9,"vwap":1196},"2025-09-19",16.91,-1.57,{"date":1899,"open":1046,"high":1096,"low":1046,"close":1096,"change":439,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1096},"2025-09-18",3.23,51600,{"date":1903,"open":924,"high":1073,"low":907,"close":1046,"change":522,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1046},"2025-09-17",-2.22,104700,{"date":1907,"open":1298,"high":1723,"low":1908,"close":1909,"change":423,"percent_change":1146,"volume":1910,"transactions":9,"vwap":1909},"2025-09-16",17.011,17.09,65700,{"date":1912,"open":1614,"high":1913,"low":911,"close":1914,"change":985,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-15",17.755,17.14,-3.92,128100,{"date":1918,"open":1919,"high":1920,"low":991,"close":1109,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1109},"2025-09-12",18.94,19.059999,-1.22,-6.4,208500,{"date":1925,"open":1560,"high":1926,"low":1598,"close":1920,"change":389,"percent_change":1378,"volume":1927,"transactions":9,"vwap":1920},"2025-09-11",20.3,553500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1422,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-10",16.93,19.09,16.08,18.45,13.26,555100,{"date":1937,"open":1219,"high":932,"low":1938,"close":1939,"change":1097,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-09",16.238,16.29,-2.69,68600,{"date":1943,"open":1012,"high":1195,"low":955,"close":1944,"change":1118,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-08",16.74,2.76,117200,{"date":1948,"open":1949,"high":1206,"low":965,"close":1939,"change":1209,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1939},"2025-09-05",16.77,-2.8,76100,{"date":1953,"open":1954,"high":947,"low":1132,"close":1955,"change":1872,"percent_change":396,"volume":1956,"transactions":9,"vwap":1955},"2025-09-04",16.42,16.76,80900,{"date":1958,"open":1059,"high":1035,"low":1939,"close":984,"change":230,"percent_change":1220,"volume":1959,"transactions":9,"vwap":984},"2025-09-03",153700,{"date":1961,"open":1962,"high":1219,"low":970,"close":1066,"change":993,"percent_change":350,"volume":1963,"transactions":9,"vwap":1066},"2025-09-02",16.54,129900,{"date":1965,"open":911,"high":1137,"low":1037,"close":1057,"change":120,"percent_change":1647,"volume":1966,"transactions":9,"vwap":1057},"2025-08-29",163500,{"date":1968,"open":924,"high":1096,"low":1057,"close":1208,"change":1220,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1208},"2025-08-28",-1.06,162600,{"date":1972,"open":1195,"high":1973,"low":1974,"close":924,"change":1370,"percent_change":1975,"volume":1976,"transactions":9,"vwap":924},"2025-08-27",17.345,16.62,0.95,129100,{"date":1978,"open":1292,"high":1350,"low":1046,"close":920,"change":331,"percent_change":1979,"volume":1980,"transactions":9,"vwap":920},"2025-08-26",-2.38,121200,{"date":1982,"open":1522,"high":1522,"low":924,"close":1096,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1096},"2025-08-25",-0.355,-2.02,108600,{"date":1987,"open":1074,"high":1418,"low":1074,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-22",17.605,0.215,1.24,79500,{"date":1993,"open":991,"high":1994,"low":1238,"close":1297,"change":423,"percent_change":1146,"volume":1995,"transactions":9,"vwap":1297},"2025-08-21",17.799,72900,{"date":1997,"open":1130,"high":1624,"low":1238,"close":1007,"change":247,"percent_change":1406,"volume":1998,"transactions":9,"vwap":1007},"2025-08-20",92200,{"date":2000,"open":1117,"high":1746,"low":1130,"close":1074,"change":161,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1074},"2025-08-19",-1.42,89400,{"date":2004,"open":1405,"high":1405,"low":1444,"close":1262,"change":1389,"percent_change":1390,"volume":2005,"transactions":9,"vwap":1262},"2025-08-18",110700,{"date":2007,"open":2008,"high":1513,"low":1652,"close":1394,"change":1209,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1394},"2025-08-15",18.68,-2.53,117800,{"date":2012,"open":1574,"high":1559,"low":1319,"close":1712,"change":1220,"percent_change":1845,"volume":2013,"transactions":9,"vwap":1712},"2025-08-14",135600,{"date":2015,"open":1605,"high":2016,"low":1712,"close":2017,"change":144,"percent_change":577,"volume":2018,"transactions":9,"vwap":2017},"2025-08-13",19.29,18.75,53200,{"date":2020,"open":2021,"high":1482,"low":1484,"close":1521,"change":304,"percent_change":1433,"volume":2022,"transactions":9,"vwap":1521},"2025-08-12",18.83,76300,{"date":2024,"open":1712,"high":1513,"low":1610,"close":1750,"change":247,"percent_change":1061,"volume":1739,"transactions":9,"vwap":1750},"2025-08-11",{"date":2026,"open":2027,"high":1543,"low":1574,"close":2028,"change":656,"percent_change":1555,"volume":2029,"transactions":9,"vwap":2028},"2025-08-08",18.95,18.63,35200,{"date":2031,"open":1523,"high":2032,"low":2033,"close":1603,"change":305,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1603},"2025-08-07",18.945,18.41,2.01,47500,{"date":2037,"open":1298,"high":1589,"low":1262,"close":2033,"change":1118,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2033},"2025-08-06",2.51,75600,{"date":2041,"open":1829,"high":1829,"low":1375,"close":1703,"change":331,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1703},"2025-08-05",-2.23,35600,{"date":2045,"open":2046,"high":2046,"low":1335,"close":1534,"change":2047,"percent_change":1257,"volume":2048,"transactions":9,"vwap":1534},"2025-08-04",19.12,-0.16,253200,{"date":2050,"open":1405,"high":2051,"low":1692,"close":1717,"change":577,"percent_change":210,"volume":1549,"transactions":9,"vwap":1717},"2025-08-01",18.935,{"date":2053,"open":2054,"high":1799,"low":2055,"close":1542,"change":166,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1542},"2025-07-31",19.22,18.384,-3.57,65000,{"date":2059,"open":1807,"high":1807,"low":2060,"close":1597,"change":1209,"percent_change":2061,"volume":1731,"transactions":9,"vwap":1597},"2025-07-30",19.305,-2.37,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":238,"percent_change":2068,"volume":1842,"transactions":9,"vwap":2067},"2025-07-29",20.1,20.616,19.72,19.8,-0.65,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1784,"change":1001,"percent_change":803,"volume":2073,"transactions":9,"vwap":1784},"2025-07-28",20.42,19.92,29500,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":1859,"percent_change":1098,"volume":2079,"transactions":9,"vwap":2078},"2025-07-25",20.96,20.25,20.33,38000,{"date":2081,"open":2076,"high":2082,"low":2083,"close":2084,"change":532,"percent_change":296,"volume":2085,"transactions":9,"vwap":2084},"2025-07-24",21.08,20.475,20.86,53100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-23",20.71,21.11,20.58,21,0.51,2.49,83200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1048,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-22",20.11,20.775,20,20.49,2.09,94200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":424,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-21",20.41,20.5,20.035,20.07,-1.91,28700,{"date":2112,"open":2113,"high":2114,"low":2064,"close":2115,"change":1176,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-18",20.24,21.030001,20.46,2.04,77900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":304,"percent_change":495,"volume":2124,"transactions":9,"vwap":2123},"2025-07-17",20.15,20.45,19.83,20.049999,62900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2099,"change":198,"percent_change":423,"volume":1352,"transactions":9,"vwap":2099},"2025-07-16",20.02,20.526,19.73,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":798,"transactions":9,"vwap":2135},"2025-07-15",20.67,20.965,19.97,20.01,-0.46,-2.25,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":404,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-14",20.08,20.74,19.81,20.47,2.2,86400,{"date":2147,"open":2148,"high":2148,"low":25,"close":25,"change":1969,"percent_change":2149,"volume":2150,"transactions":9,"vwap":25},"2025-07-11",21.235,-5.03,40100,{"date":2152,"open":2084,"high":2153,"low":2071,"close":2154,"change":369,"percent_change":2155,"volume":987,"transactions":9,"vwap":2154},"2025-07-10",21.255,21.09,1.93,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-07-09",19.45,20.79,19.34,20.69,1.31,6.76,77000,{"date":2166,"open":1790,"high":2167,"low":1790,"close":2168,"change":559,"percent_change":1377,"volume":2169,"transactions":9,"vwap":2168},"2025-07-08",19.43,19.38,40600,{"date":2171,"open":1483,"high":2172,"low":2173,"close":2174,"change":199,"percent_change":188,"volume":2175,"transactions":9,"vwap":2174},"2025-07-07",19.55,19.11,19.27,46500,{"date":2177,"open":2178,"high":1809,"low":2178,"close":2160,"change":513,"percent_change":396,"volume":2179,"transactions":9,"vwap":2160},"2025-07-03",19.2,10200,{"date":2181,"open":2182,"high":2066,"low":1564,"close":2046,"change":209,"percent_change":717,"volume":2183,"transactions":9,"vwap":2046},"2025-07-02",19.24,40300,{"date":2185,"open":1482,"high":2186,"low":2187,"close":2178,"change":220,"percent_change":1576,"volume":2188,"transactions":9,"vwap":2178},"2025-07-01",19.54,18.97,30200,{"date":2190,"open":2054,"high":1792,"low":2191,"close":1497,"change":559,"percent_change":1377,"volume":2192,"transactions":9,"vwap":1497},"2025-06-30",19.116,46700,{"date":2194,"open":1783,"high":1783,"low":2173,"close":1599,"change":238,"percent_change":296,"volume":2195,"transactions":9,"vwap":1599},"2025-06-27",174700,{"date":2197,"open":2198,"high":1783,"low":2199,"close":1592,"change":238,"percent_change":296,"volume":2200,"transactions":9,"vwap":1592},"2025-06-26",19.62,19.35,25400,{"date":2202,"open":2203,"high":1783,"low":1490,"close":2204,"change":144,"percent_change":993,"volume":2205,"transactions":9,"vwap":2204},"2025-06-25",19.57,19.52,31300,{"date":2207,"open":1592,"high":2208,"low":2168,"close":2186,"change":2209,"percent_change":1126,"volume":2210,"transactions":9,"vwap":2186},"2025-06-24",19.87,0.55,55000,{"date":2212,"open":2213,"high":2214,"low":1707,"close":1560,"change":993,"percent_change":746,"volume":2215,"transactions":9,"vwap":1560},"2025-06-23",19.41,19.44,74900,{"date":2217,"open":1491,"high":2218,"low":2219,"close":1931,"change":1356,"percent_change":787,"volume":2220,"transactions":9,"vwap":1931},"2025-06-20",19.82,19.08,55700,{"date":2222,"open":2223,"high":2224,"low":1592,"close":2167,"change":149,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2167},"2025-06-18",19.78,19.895,-1.77,32800,{"date":2228,"open":2077,"high":2088,"low":2223,"close":2223,"change":1647,"percent_change":1802,"volume":2229,"transactions":9,"vwap":2223},"2025-06-17",38900,{"date":2231,"open":2232,"high":2233,"low":1926,"close":2100,"change":71,"percent_change":753,"volume":2234,"transactions":9,"vwap":2100},"2025-06-16",20.48,20.95,38500,{"date":2236,"open":2064,"high":2237,"low":2238,"close":2071,"change":71,"percent_change":753,"volume":2239,"transactions":9,"vwap":2071},"2025-06-13",20.43,19.98,27900,{"date":2241,"open":2132,"high":2098,"low":2242,"close":2243,"change":448,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-06-12",20.286,20.35,-1.31,42800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":296,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-11",21.29,21.32,20.575,20.62,-3.15,67400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2248,"change":220,"percent_change":81,"volume":2259,"transactions":9,"vwap":2248},"2025-06-10",21.46,21.633,21.21,48400,{"date":2261,"open":2262,"high":2263,"low":2256,"close":2256,"change":532,"percent_change":2068,"volume":2264,"transactions":9,"vwap":2256},"2025-06-09",21.6,21.99,48100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2262,"change":199,"percent_change":115,"volume":2150,"transactions":9,"vwap":2262},"2025-06-06",21.66,22,21.43,{"date":2271,"open":2272,"high":2273,"low":2248,"close":2274,"change":230,"percent_change":532,"volume":2275,"transactions":9,"vwap":2274},"2025-06-05",21.8,22.09,21.67,47600,{"date":2277,"open":2278,"high":2263,"low":2279,"close":2278,"change":559,"percent_change":2092,"volume":2245,"transactions":9,"vwap":2278},"2025-06-04",21.7,21.5,{"date":2281,"open":2282,"high":2283,"low":2279,"close":2284,"change":2068,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-03",22.27,22.48,21.59,-2.92,89700,{"date":2288,"open":2289,"high":176,"low":2290,"close":2291,"change":809,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-02",22.040001,21.885,22.24,1.28,112400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1082,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-30",21.39,22.059999,20.855,21.96,2.91,117100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":927,"volume":2175,"transactions":9,"vwap":2307},"2025-05-29",21.3,21.42,21.15,21.34,0.26,{"date":2310,"open":2311,"high":2279,"low":2312,"close":2082,"change":156,"percent_change":2313,"volume":1210,"transactions":9,"vwap":2082},"2025-05-28",21.16,20.635,-1.13,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2249,"change":1975,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2249},"2025-05-27",20.6,21.47,20.29,4.66,108400,{"date":2322,"open":2238,"high":2323,"low":2324,"close":2325,"change":512,"percent_change":379,"volume":2326,"transactions":9,"vwap":2325},"2025-05-23",20.75,19.695,20.37,44100,{"date":2328,"open":2329,"high":2100,"low":2186,"close":2330,"change":1118,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-22",19.99,20.34,2.26,67800,{"date":2334,"open":1926,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-05-21",20.665,19.625,19.89,-0.98,-4.7,83800,{"date":2342,"open":2343,"high":2344,"low":2123,"close":2344,"change":1637,"percent_change":2345,"volume":1951,"transactions":9,"vwap":2344},"2025-05-20",20.26,20.87,1.76,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":512,"percent_change":379,"volume":2351,"transactions":9,"vwap":2349},"2025-05-19",20.12,20.51,20.040001,79800,{"date":2353,"open":2329,"high":2354,"low":2337,"close":2232,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2232},"2025-05-16",20.7,0.49,2.45,148000,{"date":2359,"open":2214,"high":2329,"low":2173,"close":2329,"change":587,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2329},"2025-05-15",2.88,64300,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2167,"change":703,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2167},"2025-05-14",19.95,19.094999,-2.46,85200,{"date":2369,"open":1529,"high":2370,"low":2371,"close":2072,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2072},"2025-05-13",20.915,18.805,1.27,6.81,386300,{"date":2376,"open":1725,"high":2017,"low":2377,"close":1484,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1484},"2025-05-12",17.736,1.125,6.42,125300,{"date":2382,"open":1306,"high":1262,"low":1130,"close":2383,"change":2384,"percent_change":305,"volume":2385,"transactions":9,"vwap":2383},"2025-05-09",17.525,0.065,28300,{"date":2387,"open":1418,"high":1320,"low":1130,"close":2388,"change":1001,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-08",17.46,-2.24,32900,{"date":2392,"open":2393,"high":1394,"low":1351,"close":1396,"change":71,"percent_change":1421,"volume":2394,"transactions":9,"vwap":1396},"2025-05-07",17.66,31000,{"date":2396,"open":1363,"high":2397,"low":2398,"close":1376,"change":388,"percent_change":1118,"volume":2399,"transactions":9,"vwap":1376},"2025-05-06",17.835,17.103,25200,{"date":2401,"open":2402,"high":2402,"low":1670,"close":1636,"change":1269,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1636},"2025-05-05",18.23,2.67,28800,{"date":2406,"open":1759,"high":1759,"low":924,"close":1096,"change":690,"percent_change":690,"volume":2407,"transactions":9,"vwap":1096},"2025-05-02",32100,{"date":2409,"open":1306,"high":1426,"low":2410,"close":1096,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1096},"2025-05-01",17.142,-0.455,-2.57,32400,{"date":2415,"open":1659,"high":1362,"low":1236,"close":2416,"change":2411,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-04-30",17.705,-2.51,34100,{"date":2420,"open":1734,"high":1717,"low":1418,"close":1362,"change":238,"percent_change":1647,"volume":2421,"transactions":9,"vwap":1362},"2025-04-29",21400,{"date":2423,"open":1629,"high":1405,"low":2424,"close":1696,"change":854,"percent_change":2425,"volume":2226,"transactions":9,"vwap":1696},"2025-04-28",18.073,1.16,{"date":180,"open":1418,"high":1505,"low":1111,"close":1652,"change":388,"percent_change":404,"volume":2427,"transactions":9,"vwap":1652},42000]