[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNWV":3,"homepage-market-summary":31,"stock-historical-SNWV":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNWV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SANUWAVE Health, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","SANUWAVE Health Inc is a medical device company providing directed energy products into the wound care space. It is focused on the commercialization of its patented regenerative medicine utilizing noninvasive ultrasound or shockwaves to produce a biological response promoting the repair and regeneration of tissue, musculoskeletal, and vascular structures. Sanuwave's patented, FDA-cleared, and commercialised product is the UltraMIST system, which is used to treat a variety of acute and chronic wounds using ultrasound technology. The company operates in one reportable segment, the design and sale of medical devices. Geographically, the company generates revenue mainly from the United States.","55","Eden Prairie, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.845,5.5,5.88,5.4164,5.54,0.305,5.51,64868.850414,613,5.7221,36.42,3.92,112548.59282923905,5.9,494,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},46.585,100742,36770696.800139,-78.67,"2025-04-28",[186,187,197,208,219,230,240,249,259,268,277,288,297,305,316,326,336,347,357,365,372,380,388,399,409,418,427,433,442,448,458,464,472,480,489,498,505,514,521,527,538,548,558,567,575,583,592,602,613,620,629,637,647,656,663,673,681,691,698,706,715,723,730,738,747,756,764,772,779,786,792,799,807,815,823,831,840,849,857,866,874,883,891,899,907,913,920,927,935,944,953,961,968,977,984,993,1002,1009,1018,1024,1031,1038,1046,1053,1061,1070,1078,1085,1091,1097,1104,1110,1115,1123,1131,1139,1148,1156,1163,1172,1181,1189,1196,1203,1210,1218,1225,1233,1241,1250,1256,1260,1268,1276,1281,1289,1296,1304,1312,1319,1327,1335,1344,1353,1362,1370,1379,1387,1395,1403,1410,1419,1426,1433,1442,1450,1458,1466,1474,1480,1488,1494,1502,1511,1519,1525,1533,1541,1549,1556,1562,1570,1577,1585,1591,1599,1606,1613,1618,1626,1633,1641,1649,1657,1663,1671,1680,1687,1695,1702,1707,1715,1722,1730,1737,1744,1751,1760,1768,1774,1781,1789,1798,1806,1812,1820,1825,1833,1842,1849,1856,1864,1871,1878,1884,1890,1898,1907,1914,1922,1931,1936,1945,1951,1958,1964,1969,1978,1986,1992,2000,2005,2013,2021,2030,2038,2045,2053,2059,2063,2068,2075,2082,2089,2097,2105,2111,2117,2125,2131,2138,2146,2154,2161,2170,2178,2185,2191,2200,2206,2212,2219,2228,2235,2241,2247,2253,2260,2267,2273,2279,2285,2292,2298,2305,2313,2320,2325,2332,2338,2346,2353,2359,2366,2374,2382,2388,2396,2402,2411,2419,2426,2435,2443,2449,2455,2461,2466,2475,2481,2490,2498,2503,2511,2519,2526,2532,2539,2547,2554,2561,2568,2576,2583,2591,2597,2605,2613,2617,2621,2629,2635,2642,2649,2655,2661,2665,2672,2677,2684,2692,2699,2705,2711,2715,2722,2728,2734,2741,2745,2753,2760,2766,2774,2780,2786,2791,2797,2804,2808,2815,2823,2830,2837,2844,2848,2854,2858,2864,2871,2875,2880,2886,2893,2899],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",5.27,5.7,5.19,0.34,6.54,104149.945511,1539,5.5239,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",4.767,5.28,4.75,5.2,0.5,10.64,51359.774003,852,5.0091,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",4.86,4.87,4.57,4.7,-0.12,-2.49,38501.411752,1084,4.7742,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",4.72,4.84,4.69,4.82,0.2,4.33,20519.936651,538,4.7783,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",4.5501,4.83,4.62,-0.09,-1.91,46857.5442,927,4.6957,{"date":241,"open":242,"high":243,"low":212,"close":244,"change":174,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",4.58,4.79,4.71,-0.63,44407.3292,698,4.6626,{"date":250,"open":221,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",4.92,4.6043,4.74,0.09,1.94,36468.465952,793,4.7615,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":113,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",5.07,4.51,4.65,-7.74,68884.316388,1088,4.7016,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":27,"volume":274,"transactions":275,"vwap":276},"2026-09-25",4.8,5.12,5.04,0.19,54187.9362,1129,4.9712,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",4.73,4.96,4.56,4.85,0.145,3.08,96314.248792,1390,4.8162,{"date":289,"open":263,"high":243,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",4.6,4.705,0.065,1.4,60194.1752,1132,4.6766,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":225,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",4.1855,4.64,4.5,47270.632844,697,4.5067,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",4.49,4.68,4.3,4.44,-0.11,-2.42,55229.451699,1449,4.5135,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",4.145,4.55,4.11,0.42,10.17,87387.175026,1055,4.4483,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":235,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",4.23,4.39,4.1,4.13,-2.13,118934.484477,2046,4.2217,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",4.15,4.35,4.02,4.22,0.11,2.68,51498.3292,918,4.1972,{"date":348,"open":349,"high":350,"low":351,"close":320,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",4.28,4.328,4.07,-0.14,-3.29,82421.4992,1011,4.127,{"date":358,"open":351,"high":339,"low":351,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",4.25,0.15,3.66,51004.071672,1004,4.2699,{"date":366,"open":367,"high":331,"low":27,"close":330,"change":53,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",4.05,2.5,42660.593122,836,4.0164,{"date":373,"open":374,"high":338,"low":27,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",4,-0.04,-0.99,55664.626101,844,4.0167,{"date":381,"open":330,"high":382,"low":340,"close":383,"change":214,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",4.3452,4.04,-2.88,62834.445508,966,4.1517,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",4.36,4.46,4.09,4.16,-0.22,-5.02,52724.588388,787,4.2745,{"date":400,"open":307,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",4.4958,4.34,4.38,-0.07,-1.57,46244.988175,629,4.3896,{"date":410,"open":301,"high":411,"low":412,"close":413,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",4.585,4.4,4.45,0,23332.270585,481,4.4654,{"date":419,"open":420,"high":279,"low":421,"close":413,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",4.655,4.41,-0.15,-3.26,41285.932451,738,4.5238,{"date":428,"open":242,"high":308,"low":242,"close":290,"change":235,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",-1.92,24054.456348,447,4.6317,{"date":434,"open":435,"high":222,"low":436,"close":223,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",4.63,4.52,0.015,0.32,45432.329201,803,4.6651,{"date":443,"open":263,"high":223,"low":290,"close":444,"change":437,"percent_change":438,"volume":445,"transactions":446,"vwap":447},"2026-08-28",4.675,18447.106953,417,4.6543,{"date":449,"open":450,"high":451,"low":263,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",4.842,4.89,4.66,-0.21,-4.31,45060.055422,669,4.7546,{"date":459,"open":300,"high":460,"low":435,"close":211,"change":225,"percent_change":349,"volume":461,"transactions":462,"vwap":463},"2026-08-26",4.9,59867.41677,959,4.7895,{"date":465,"open":244,"high":466,"low":319,"close":467,"change":68,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",4.735,4.67,-1.06,38311.3292,756,4.6473,{"date":473,"open":474,"high":475,"low":301,"close":221,"change":342,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",4.772,4.78,2.39,55946.717496,1237,4.6433,{"date":481,"open":482,"high":482,"low":212,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",5.0739,4.61,-0.29,-5.92,67134.3292,1099,4.7762,{"date":490,"open":491,"high":492,"low":493,"close":460,"change":394,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",5.05,5.1,4.81,-4.3,63401.690966,1204,4.9543,{"date":499,"open":500,"high":191,"low":460,"close":271,"change":254,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",5.03,1.79,131726.762336,1670,5.0553,{"date":506,"open":507,"high":508,"low":221,"close":500,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",4.98,5.09,0.07,1.41,66648.131953,1285,4.9304,{"date":515,"open":233,"high":516,"low":467,"close":280,"change":517,"percent_change":300,"volume":518,"transactions":519,"vwap":520},"2026-08-17",5.14,0.22,108648.342115,1229,4.911,{"date":522,"open":493,"high":523,"low":420,"close":253,"change":174,"percent_change":245,"volume":524,"transactions":525,"vwap":526},"2026-08-14",5.0486,109438.981675,2261,4.8365,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",5.39,5.515,4.745,4.77,-0.6,-11.17,118095.382106,1623,5.0995,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",5.62,5.36,5.37,-0.13,-2.36,51251.003119,1310,5.4065,{"date":549,"open":550,"high":551,"low":552,"close":17,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",5.59,5.72,5.48,-0.23,-4.01,60309.723999,1201,5.5689,{"date":559,"open":560,"high":561,"low":17,"close":562,"change":422,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",5.94,5.965,5.73,-2.55,61937.912717,1295,5.6867,{"date":568,"open":569,"high":570,"low":189,"close":18,"change":214,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",5.952,6.22,-2,406254.062518,3459,5.5879,{"date":576,"open":29,"high":577,"low":29,"close":578,"change":579,"percent_change":203,"volume":580,"transactions":581,"vwap":582},"2026-08-06",6.2,6,0.03,62879.862673,1212,6.0333,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":235,"percent_change":589,"volume":590,"transactions":266,"vwap":591},"2026-08-05",6.09,6.098,5.87,5.97,-1.49,54952.907695,5.9972,{"date":593,"open":594,"high":595,"low":578,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",6.26,6.435,6.06,-0.25,-3.96,62002.800793,1819,6.1193,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",6.17,6.625,6.1,6.31,0.14,2.27,123588.175819,1937,6.2859,{"date":614,"open":615,"high":615,"low":616,"close":604,"change":214,"percent_change":236,"volume":617,"transactions":618,"vwap":619},"2026-07-31",6.29,5.82,85197.930181,1352,5.9708,{"date":621,"open":622,"high":623,"low":624,"close":615,"change":235,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",6.38,6.64,5.86,-1.41,243829.491474,2988,6.189,{"date":630,"open":631,"high":632,"low":631,"close":622,"change":633,"percent_change":118,"volume":634,"transactions":635,"vwap":636},"2026-07-29",6.28,6.66,0.02,115441.744718,2087,6.4707,{"date":638,"open":606,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",6.545,5.95,6.36,0.26,4.26,132744.095701,2072,6.3176,{"date":648,"open":649,"high":594,"low":650,"close":606,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",6.02,5.93,0.17,2.87,111025.97691,1659,6.0765,{"date":657,"open":29,"high":658,"low":616,"close":650,"change":659,"percent_change":651,"volume":660,"transactions":661,"vwap":662},"2026-07-24",6.16,0.01,109454.738158,1778,5.9331,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":174,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",5.83,6.05,5.77,5.92,-0.5,114194.95238,1558,5.9113,{"date":674,"open":596,"high":675,"low":667,"close":640,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",6.39,-0.115,-1.9,457045.44071,3984,5.9543,{"date":682,"open":683,"high":684,"low":649,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",6.4,6.6,6.065,-0.335,-5.23,148362.484857,2132,6.2054,{"date":692,"open":615,"high":693,"low":578,"close":683,"change":659,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",6.58,0.16,241003.441265,3398,6.2385,{"date":699,"open":700,"high":701,"low":702,"close":675,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":675},"2026-07-17",6.48,7.045,6.3,-0.26,-3.91,244700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",7.18,7.19,6.111,6.65,-0.62,-8.53,793000,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-15",10.72,7.061,7.27,-4.69,-39.21,2131400,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":570,"volume":729,"transactions":9,"vwap":727},"2026-07-14",13,11.28,11.96,0.7,124000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":159,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-13",11.66,12.29,11.15,11.26,-3.6,96200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",12.1,12.264,11.125,11.68,-0.415,-3.43,96600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",10.45,12.248,10.405,12.095,1.995,19.75,410000,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",10.68,10.01,10.1,-0.72,-6.65,107900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":438,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",10.6,10.98,10.21,10.82,3.05,127000,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":543,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",10.63,10.041,10.5,-1.22,28100,{"date":780,"open":781,"high":782,"low":783,"close":774,"change":579,"percent_change":784,"volume":785,"transactions":9,"vwap":774},"2026-07-02",10.56,10.785,10.12,0.28,105800,{"date":787,"open":788,"high":789,"low":759,"close":766,"change":790,"percent_change":578,"volume":791,"transactions":9,"vwap":766},"2026-07-01",10.11,10.93,0.6,144000,{"date":793,"open":794,"high":768,"low":795,"close":796,"change":360,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",9.8,9.24,10,1.52,87800,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",8.71,10.084,9.85,1.24,14.4,273500,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",7.57,8.66,8.61,0.98,12.84,852100,{"date":816,"open":811,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",8.681,7.53,7.63,-0.94,-10.97,201900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":262,"volume":830,"transactions":9,"vwap":828},"2026-06-24",8.21,9.07,8.202,8.57,0.37,166000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",8.84,9.08,8.18,8.2,-0.81,-8.99,289900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",9.165,9.66,8.85,9.01,-0.2,-2.17,141000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":169,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-18",9.15,9.69,8.75,9.21,1.32,290700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",8.62,9.87,8.34,9.09,0.58,6.82,555800,{"date":867,"open":868,"high":796,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",9.95,8.3,8.51,-6.16,-41.99,1039500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",14.99,15.401,14.62,14.67,-0.24,-1.61,73700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":517,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-12",14.7,15.35,14.32,14.91,1.5,77100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":118,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-11",14.35,15.14,14.11,14.69,2.16,79200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":352,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-10",14.54,15.075,14.14,14.38,-0.96,57800,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":174,"percent_change":453,"volume":912,"transactions":9,"vwap":911},"2026-06-09",14.59,15.47,14.52,38600,{"date":914,"open":915,"high":916,"low":901,"close":917,"change":453,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",14.71,15.31,14.55,-1.42,78100,{"date":921,"open":922,"high":923,"low":879,"close":924,"change":245,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-05",15.38,15.555,14.76,-4.09,55400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":453,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",15.8,16.15,15.241,15.39,-1.35,110300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",14.9,15.7,14.88,15.6,0.51,3.38,73000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",15.66,16.38,15.07,15.09,-0.76,-4.79,63700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":712,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",16.47,16.71,15.81,15.85,-3.76,53200,{"date":962,"open":963,"high":964,"low":965,"close":955,"change":147,"percent_change":966,"volume":967,"transactions":9,"vwap":955},"2026-05-29",16.56,17,16.315,-1.14,49300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",16.18,17.07,16.049999,16.66,0.35,2.15,83500,{"date":978,"open":979,"high":963,"low":980,"close":981,"change":982,"percent_change":118,"volume":983,"transactions":9,"vwap":981},"2026-05-27",16.22,16.08,16.31,0.05,74400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",16.67,16.74,15.845,16.26,-0.43,-2.58,77600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-22",17.1,17.51,16.61,16.69,-0.31,-1.82,93900,{"date":1003,"open":1004,"high":1005,"low":980,"close":964,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":964},"2026-05-21",16.59,17.13,0.25,1.49,51500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",16.82,17.37,16.42,16.75,0.06,0.36,75000,{"date":1019,"open":973,"high":1020,"low":973,"close":998,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":998},"2026-05-19",17.53,-0.17,-1.01,51700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":659,"percent_change":1015,"volume":1030,"transactions":9,"vwap":1029},"2026-05-18",16.85,17.46,16.77,16.86,88000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1026,"change":394,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1026},"2026-05-15",17.08,17.2,16.37,-1.29,97600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":971,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":971},"2026-05-14",18.94,19.22,16.95,-1.87,-9.87,146400,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1040,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1040},"2026-05-13",16.9,20.075001,2.9,18.08,412400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1006,"volume":1060,"transactions":9,"vwap":1058},"2026-05-12",16.02,16.44,15.645,16.040001,0.04,158200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-11",15.84,16.255,15.385,16,0.43,2.76,81200,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",16.4,15.44,15.57,-1.08,-6.49,96400,{"date":1079,"open":1080,"high":1081,"low":929,"close":1082,"change":152,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",15.87,17.055,16.65,4.59,162300,{"date":1086,"open":1087,"high":930,"low":1088,"close":1089,"change":784,"percent_change":501,"volume":1090,"transactions":9,"vwap":1089},"2026-05-06",15.76,15.5,15.92,64700,{"date":1092,"open":946,"high":1093,"low":1094,"close":1095,"change":414,"percent_change":414,"volume":1096,"transactions":9,"vwap":1095},"2026-05-05",16.68,15.375,15.64,74900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1095,"change":235,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1095},"2026-05-04",15.73,16.125,15.355,-0.57,93100,{"date":1105,"open":1106,"high":1107,"low":1074,"close":1099,"change":1108,"percent_change":704,"volume":1109,"transactions":9,"vwap":1099},"2026-05-01",16.36,17.049999,-0.64,114400,{"date":1111,"open":963,"high":1033,"low":1112,"close":1035,"change":880,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1035},"2026-04-30",15.74,-1.44,175500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":997,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":997},"2026-04-29",18.32,18.49,16.58,-1.8,-9.78,173400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":68,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",18.5,19.33,18.35,18.41,-0.27,152600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":880,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-27",18.72,19.040001,18.4,18.46,-1.28,87900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",19.01,19.24,18.305,18.7,-0.41,-2.15,52900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-23",19.61,20.33,19.11,-0.45,-2.3,52800,{"date":1157,"open":1041,"high":1158,"low":1159,"close":1160,"change":225,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-22",20.14,19.157,19.56,1.03,41300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",19.92,20.505,19.3,19.36,-0.58,-2.91,37900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-20",20.3,20.75,19.385,19.94,-0.67,-3.25,92800,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-17",18.42,21.17,20.61,2.59,14.37,180700,{"date":1190,"open":1191,"high":1125,"low":1192,"close":1193,"change":597,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-16",18.31,17.83,18.02,-1.37,57900,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":402,"volume":1202,"transactions":9,"vwap":1200},"2026-04-15",17.67,18.75,18.27,0.76,45200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":996,"change":784,"percent_change":1208,"volume":1209,"transactions":9,"vwap":996},"2026-04-14",17.24,17.91,17.19,1.63,72000,{"date":1211,"open":1212,"high":1213,"low":987,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-13",16.84,17.555,17.23,0.39,2.32,67000,{"date":1219,"open":1220,"high":1143,"low":1221,"close":1212,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1212},"2026-04-10",18.15,16.81,-1.32,-7.27,86000,{"date":1226,"open":1227,"high":1183,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-09",17.5,17.18,18.16,0.56,3.18,82500,{"date":1234,"open":1235,"high":1236,"low":1081,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-08",17.22,18.28,17.6,1.05,6.34,70600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-07",17.059999,17.905,16.46,16.55,-0.56,-3.27,53300,{"date":1251,"open":1048,"high":1252,"low":1048,"close":1253,"change":1254,"percent_change":804,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",17.89,17.11,0.21,50100,{"date":1257,"open":1048,"high":1237,"low":956,"close":1048,"change":982,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1048},"2026-04-02",0.3,45500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1026,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1026},"2026-04-01",17.3,17.36,16.665,-0.44,-2.54,51000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1169,"volume":1275,"transactions":9,"vwap":1273},"2026-03-31",17.56,17.565,16.27,17.29,-0.1,134500,{"date":1277,"open":1133,"high":1133,"low":998,"close":1278,"change":777,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-30",17.39,-6.56,175700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":880,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-27",16.76,20.5,16.72,18.61,-1.27,213100,{"date":1290,"open":1291,"high":1292,"low":1286,"close":1293,"change":1075,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-26",19.72,20.0049992,18.85,-5.42,160400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":597,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",20.4,21.1,19.87,19.93,-1.24,56800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":999,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-24",20.49,20.571,19.96,20.18,-1.51,38300,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1306,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2026-03-23",20.79,19.91,0.29,1.44,107100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1240,"transactions":9,"vwap":1324},"2026-03-20",20.53,20.785,19.55,20.2,-0.32,-1.56,{"date":1328,"open":1329,"high":1330,"low":1151,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-19",21.19,21.68,20.52,-0.55,-2.61,72500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",21.74,22.040001,20.99,21.07,-0.93,-4.23,46800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",22.1,23.18,21.906,22,-0.195,-0.88,37200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-16",21.89,23.38,21.38,22.195,0.68,3.16,84300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":863,"volume":1369,"transactions":9,"vwap":1367},"2026-03-13",22.155,22.62,20.84,21.515,0.125,67100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",21.81,22.8,21.24,21.39,-0.84,-3.78,62700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":394,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-11",22.42,23.695,21.765,22.23,-0.98,117100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":235,"volume":1394,"transactions":9,"vwap":1392},"2026-03-10",22.52,23.53,22.07,22.45,-0.02,66800,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-09",22.36,24.09,22.47,-0.7,-3.02,122900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":659,"percent_change":1059,"volume":1409,"transactions":9,"vwap":1408},"2026-03-06",22.88,23.45,21.8,23.17,52500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-05",24.22,24.5,23.075001,23.16,-1.5,-6.08,77000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1161,"percent_change":390,"volume":1425,"transactions":9,"vwap":1424},"2026-03-04",24.094999,25.62,23.275,24.66,57500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":990,"percent_change":103,"volume":1432,"transactions":9,"vwap":1431},"2026-03-03",23.56,23.9,23.030001,23.63,51300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-02",24,24.89,23.8,24.059999,-0.265,-1.09,29600,{"date":1443,"open":1444,"high":1445,"low":1435,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-27",24.71,25.055,24.325,-0.755,-3.01,41600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":421,"volume":1457,"transactions":9,"vwap":1455},"2026-02-26",24.3,25.49,24.25,25.08,1.06,51100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1258,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-25",23.7,24.2,23.4,24.02,1.26,52100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":880,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",24.040001,24.27,23.3,23.72,-1,34400,{"date":1475,"open":1454,"high":1476,"low":1429,"close":1477,"change":484,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-23",25.231,23.96,-1.2,43400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1454,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1454},"2026-02-20",24.74,24.85,24.014999,-0.49,-1.98,27100,{"date":1489,"open":1490,"high":1491,"low":1435,"close":1482,"change":790,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1482},"2026-02-19",24.01,25,2.49,29700,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-18",23.82,24.96,24.14,0.225,0.94,45100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-17",24.88,25.25,23.77,23.915,-0.975,-3.92,46400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1436,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1436},"2026-02-13",24.44,25.36,23.603,0.45,1.84,47200,{"date":1520,"open":1521,"high":1522,"low":1435,"close":1513,"change":703,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2026-02-12",24.92,25.7,-1.05,92400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1224,"transactions":9,"vwap":1530},"2026-02-11",25.86,26.57,24.34,24.7,-1.1,-4.26,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":651,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-10",25.77,26.145,25.44,25.8,0.66,28300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":846,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-09",25.68,25.9,25.01,25.63,-0.77,50000,{"date":1550,"open":1551,"high":1552,"low":1453,"close":1553,"change":1554,"percent_change":1456,"volume":1555,"transactions":9,"vwap":1553},"2026-02-06",25.78,26.85,25.83,0.27,101600,{"date":1557,"open":1535,"high":1558,"low":1559,"close":1560,"change":453,"percent_change":837,"volume":1561,"transactions":9,"vwap":1560},"2026-02-05",26.215,25.46,25.56,83800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1535,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1535},"2026-02-04",26.47,26.5,25.64,-0.38,-1.45,40000,{"date":1571,"open":1572,"high":1573,"low":1453,"close":1574,"change":1485,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-03",26.44,26.6,26.15,-1.84,62400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1325,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-02",26.86,27.53,26.545,26.64,-1.19,46900,{"date":1586,"open":1528,"high":1587,"low":1588,"close":1589,"change":784,"percent_change":1238,"volume":1590,"transactions":9,"vwap":1589},"2026-01-30",27.82,26.255,26.96,74000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1006,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-29",26.45,27.295,26.11,26.68,0.95,49400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1129,"percent_change":1022,"volume":1605,"transactions":9,"vwap":1604},"2026-01-28",26.7,27.01,26.1,26.43,50400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1601,"change":39,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1601},"2026-01-27",27.21,27.4,26.51,-1.73,82400,{"date":1614,"open":1573,"high":1615,"low":1573,"close":1616,"change":863,"percent_change":1617,"volume":960,"transactions":9,"vwap":1616},"2026-01-26",27.345,27.17,2.18,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":950,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-23",27.245,27.645,26.207,26.59,-2.78,53400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":214,"percent_change":1265,"volume":1632,"transactions":9,"vwap":1631},"2026-01-22",27.44,28.595,27.225,27.35,37000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":352,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-21",27.7,28.215,26.65,27.47,-0.51,68200,{"date":1642,"open":1643,"high":1644,"low":1573,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",27.02,28.59,27.61,0.53,1.96,41500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1178,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-16",27.63,28.54,27.035,27.08,-2.41,61600,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1325,"percent_change":966,"volume":1662,"transactions":9,"vwap":1661},"2026-01-15",28.31,27.25,27.75,50800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":669,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-14",28.45,28.91,27.1,28.07,-1.75,75800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-13",29.27,29.3,28.19,28.57,-0.79,-2.69,42400,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":687,"volume":1686,"transactions":9,"vwap":1684},"2026-01-12",30.84,28.55,29.36,-1.62,69700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":804,"volume":1694,"transactions":9,"vwap":1692},"2026-01-09",31,32.865,29.8,30.98,0.38,71600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":192,"percent_change":90,"volume":1701,"transactions":9,"vwap":1700},"2026-01-08",30.09,31.19,29.9,30.6,32700,{"date":1703,"open":1704,"high":1689,"low":1699,"close":1705,"change":1706,"percent_change":703,"volume":1457,"transactions":9,"vwap":1705},"2026-01-07",30.28,30.26,-0.08,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-06",28.95,30.665,30.34,1.15,3.94,36600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1258,"percent_change":1721,"volume":912,"transactions":9,"vwap":1720},"2026-01-05",28.77,29.58,28.535,29.19,1.04,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-02",31.01,28.64,28.89,-0.95,-3.18,57600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1274,"percent_change":1736,"volume":1171,"transactions":9,"vwap":1735},"2025-12-31",29.78,30.8,29.71,29.84,-0.33,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":375,"percent_change":543,"volume":1743,"transactions":9,"vwap":1742},"2025-12-30",29.82,30.48,29.601,29.94,38200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1639,"percent_change":1750,"volume":1584,"transactions":9,"vwap":1749},"2025-12-29",30.21,30.72,29.43,29.98,-1.67,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-26",30.81,31.030001,30.01,30.49,-0.18,-0.59,44500,{"date":1761,"open":1762,"high":1763,"low":1705,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-24",30.75,31.195,30.67,0.41,1.35,14900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1705,"change":950,"percent_change":1773,"volume":1369,"transactions":9,"vwap":1705},"2025-12-23",30.9,32.7,30.030001,-2.45,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1303,"transactions":9,"vwap":1778},"2025-12-22",32.099998,32.74,31.02,-1.23,-3.81,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1169,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-19",32.73,33.56,32,32.25,-1.77,103600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-18",32.51,33.5,32.16,32.83,0.72,2.24,54600,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-17",31.899,33,32.11,0.65,2.07,41000,{"date":1807,"open":1808,"high":1809,"low":1770,"close":1810,"change":1757,"percent_change":1102,"volume":1811,"transactions":9,"vwap":1810},"2025-12-16",31.059999,31.96,31.46,54400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1765,"volume":1819,"transactions":9,"vwap":1817},"2025-12-15",31.51,32.59,30.88,31.64,0.13,65500,{"date":1821,"open":1822,"high":1785,"low":1823,"close":1814,"change":659,"percent_change":579,"volume":1824,"transactions":9,"vwap":1814},"2025-12-12",31.38,30.645,64100,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-11",30.2,31.925,31.5,1.62,5.42,79100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-10",29.5,30.916,29.01,29.88,0.4,1.36,72900,{"date":1843,"open":1844,"high":1845,"low":1665,"close":1846,"change":1847,"percent_change":164,"volume":1848,"transactions":9,"vwap":1846},"2025-12-09",30.24,33.325,29.48,-0.4,163200,{"date":1850,"open":1802,"high":1851,"low":1852,"close":1838,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1838},"2025-12-08",32.49,29.61,-2.815,-8.61,265700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1805,"transactions":9,"vwap":1861},"2025-12-05",33.63,34.099998,32.62,32.695,-1.205,-3.55,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":404,"percent_change":453,"volume":1870,"transactions":9,"vwap":1869},"2025-12-04",33.23,34.65,32.5,33.9,110800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":804,"percent_change":1877,"volume":1714,"transactions":9,"vwap":1876},"2025-12-03",32.72,34.27,32.65,33.97,3.79,{"date":1879,"open":1880,"high":1881,"low":1783,"close":1783,"change":1779,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1783},"2025-12-02",33.95,34.45,-3.62,41900,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1059,"percent_change":169,"volume":1889,"transactions":9,"vwap":1888},"2025-12-01",33.25,34.855,33.96,65300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":164,"volume":1897,"transactions":9,"vwap":1895},"2025-11-28",34.21,35.049999,33.83,33.92,-0.46,82000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-26",34.95,35.29,33.6,34.38,-0.65,-1.86,48700,{"date":1908,"open":1909,"high":1910,"low":1868,"close":1911,"change":1464,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-25",33.94,35.2,35.029999,3.73,63200,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-24",33.82,32.64,33.77,0.55,1.66,40400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-21",31.76,33.67,31.585,33.22,1.16,3.62,70200,{"date":1932,"open":1933,"high":1874,"low":1934,"close":1935,"change":1706,"percent_change":597,"volume":1232,"transactions":9,"vwap":1935},"2025-11-20",32.98,31.94,32.060001,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-19",32.39,32.94,31.53,32.14,-0.83,-2.52,36900,{"date":1946,"open":1941,"high":1947,"low":1948,"close":1949,"change":118,"percent_change":1597,"volume":1950,"transactions":9,"vwap":1949},"2025-11-18",33.45,31.95,32.97,31100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":999,"percent_change":820,"volume":1957,"transactions":9,"vwap":1956},"2025-11-17",32.77,33.66,32.37,32.66,49600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1949,"change":1758,"percent_change":1963,"volume":1077,"transactions":9,"vwap":1949},"2025-11-14",34.14,34.31,32.47,-1.76,{"date":1965,"open":1966,"high":1967,"low":1948,"close":1784,"change":1254,"percent_change":1968,"volume":1001,"transactions":9,"vwap":1784},"2025-11-13",33.29,34.46,0.63,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-12",35.34,35.72,32.82,33.35,-1.99,-5.63,107500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1971,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1971},"2025-11-11",34.26,36.2,32.895,1.08,3.15,243600,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1980,"change":1231,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1980},"2025-11-10",31.2,35,10.23,211100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":467,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-07",30,31.71,28.040001,31.08,17.68,219800,{"date":2001,"open":2002,"high":2002,"low":1535,"close":2003,"change":1847,"percent_change":589,"volume":2004,"transactions":9,"vwap":2003},"2025-11-06",26.89,26.41,169000,{"date":2006,"open":2007,"high":2008,"low":1603,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-05",27.55,27.99,26.81,-0.69,-2.51,149300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1316,"volume":2020,"transactions":9,"vwap":2018},"2025-11-04",27.14,28.429,26.9,27.5,0.08,161500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-03",29.46,29.73,27.33,27.42,-1.52,-5.25,238000,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-31",28.41,29.99,28.94,0.92,3.28,185200,{"date":2039,"open":2040,"high":1689,"low":2041,"close":2042,"change":312,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-30",30.25,27.91,28.02,-7.95,189600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":533,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-29",31.23,31.555,30.41,30.44,-1.93,95400,{"date":2054,"open":2055,"high":1924,"low":2056,"close":2057,"change":633,"percent_change":1015,"volume":2058,"transactions":9,"vwap":2057},"2025-10-28",30.93,30.4,31.040001,115800,{"date":2060,"open":1689,"high":1810,"low":2061,"close":1778,"change":982,"percent_change":694,"volume":2062,"transactions":9,"vwap":1778},"2025-10-27",30.46,82100,{"date":2064,"open":2065,"high":1809,"low":1762,"close":2066,"change":1847,"percent_change":1137,"volume":2067,"transactions":9,"vwap":2066},"2025-10-24",31.77,30.97,67500,{"date":2069,"open":2070,"high":2071,"low":1816,"close":2072,"change":2073,"percent_change":1351,"volume":2074,"transactions":9,"vwap":2072},"2025-10-23",31.61,32.09,31.37,-0.28,82800,{"date":2076,"open":2077,"high":2078,"low":1827,"close":2079,"change":2080,"percent_change":436,"volume":2081,"transactions":9,"vwap":2079},"2025-10-22",30.27,32.3,31.65,1.37,124300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1704,"change":2087,"percent_change":423,"volume":2088,"transactions":9,"vwap":1704},"2025-10-21",31.16,31.515,30.15,-1.02,157700,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-20",34.48,31.15,31.3,-2.63,-7.75,129700,{"date":2098,"open":1893,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-17",35.503,31.7,33.93,-1.07,-3.06,239800,{"date":2106,"open":2107,"high":26,"low":1785,"close":1989,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1989},"2025-10-16",33.62,1.7,5.11,355800,{"date":2112,"open":1829,"high":2113,"low":1829,"close":2114,"change":2115,"percent_change":616,"volume":2116,"transactions":9,"vwap":2114},"2025-10-15",34.165,33.3,1.83,177000,{"date":2118,"open":1860,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-14",32.844,31.34,31.47,-1.88,-5.64,98900,{"date":2126,"open":1785,"high":2127,"low":2128,"close":1974,"change":2129,"percent_change":942,"volume":2130,"transactions":9,"vwap":1974},"2025-10-13",33.59,31.455,1.09,100700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":982,"percent_change":694,"volume":2137,"transactions":9,"vwap":2136},"2025-10-10",32.67,32.95,31.13,32.26,155200,{"date":2139,"open":2140,"high":1868,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-09",31.41,30.66,32.21,0.885,2.83,80900,{"date":2147,"open":1785,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-08",32.43,30.99,31.325,-0.685,-2.14,189900,{"date":2155,"open":1829,"high":1873,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-07",30.5,32.0099983,-8.81,-21.58,537800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-06",37.46,40.865,37.24,40.82,3.39,9.06,157600,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-03",36.02,38.25,37.43,0.86,2.35,25100,{"date":2179,"open":2163,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1154,"volume":2184,"transactions":9,"vwap":2182},"2025-10-02",37.49,36.389,36.57,-0.86,22100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2174,"change":68,"percent_change":543,"volume":2190,"transactions":9,"vwap":2174},"2025-10-01",36.87,37.45,36,36700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-30",34.41,37.82,34.25,37.48,2.88,8.32,96800,{"date":2201,"open":1867,"high":2202,"low":2203,"close":2204,"change":225,"percent_change":863,"volume":2205,"transactions":9,"vwap":2204},"2025-09-29",38.35,34.5,34.6,77700,{"date":2207,"open":2208,"high":2209,"low":1961,"close":2210,"change":990,"percent_change":1779,"volume":2211,"transactions":9,"vwap":2210},"2025-09-26",36.21,38.89,34.4,154100,{"date":2213,"open":2189,"high":2214,"low":2215,"close":2216,"change":1440,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-25",36.505,34.56,34.83,-3.03,25500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-24",34,36.75,33.81,35.92,1.69,4.94,76400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2102,"percent_change":2217,"volume":2234,"transactions":9,"vwap":2233},"2025-09-23",35.13,35.4,34.049999,34.23,28400,{"date":2236,"open":2237,"high":2189,"low":2203,"close":2238,"change":321,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-22",34.61,35.3,1.2,45600,{"date":2242,"open":2243,"high":2244,"low":2221,"close":2245,"change":453,"percent_change":533,"volume":2246,"transactions":9,"vwap":2245},"2025-09-19",35.09,36.45,34.88,61300,{"date":2248,"open":2249,"high":1981,"low":2250,"close":2243,"change":2251,"percent_change":905,"volume":2252,"transactions":9,"vwap":2243},"2025-09-18",35.7,34.553,-0.34,70500,{"date":2254,"open":1876,"high":2255,"low":1876,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-17",37.675,35.43,1.33,3.9,62800,{"date":2261,"open":2262,"high":2263,"low":2221,"close":1859,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1859},"2025-09-16",35.0099983,36.67,-1.47,-4.13,35400,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":625,"percent_change":1780,"volume":2272,"transactions":9,"vwap":2271},"2025-09-15",37.35,35.502,35.57,26100,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":375,"percent_change":311,"volume":2278,"transactions":9,"vwap":2277},"2025-09-12",37.5,35.87,36.98,29300,{"date":2280,"open":1900,"high":2275,"low":2204,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-11",37.02,1.85,5.26,26900,{"date":2286,"open":2287,"high":2288,"low":1980,"close":2289,"change":2290,"percent_change":563,"volume":2291,"transactions":9,"vwap":2289},"2025-09-10",35.73,36.5,35.17,-0.92,53600,{"date":2293,"open":2172,"high":2294,"low":2172,"close":2295,"change":651,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-09",37.345,36.09,0.47,30800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2224,"change":2303,"percent_change":2304,"volume":906,"transactions":9,"vwap":2224},"2025-09-08",37.99,39.138,35.54,-1.96,-5.17,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":950,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-05",38.52,38.81,37.29,37.88,-1.97,31900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1021,"percent_change":1265,"volume":2319,"transactions":9,"vwap":2318},"2025-09-04",39,39.060001,38.13,38.64,17000,{"date":2321,"open":2322,"high":2323,"low":2317,"close":2308,"change":820,"percent_change":544,"volume":2324,"transactions":9,"vwap":2308},"2025-09-03",40.09,40.765,36400,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2234,"transactions":9,"vwap":2329},"2025-09-02",41.9,39.73,39.75,-1.89,-4.54,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2330,"volume":1473,"transactions":9,"vwap":2336},"2025-08-29",42.75,40.775,41.64,-0.8,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":677,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-28",44.3,44.51,41.0099983,42.44,-4.29,48800,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2176,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-27",41.51,44.94,44.34,5.6,58100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1178,"percent_change":405,"volume":2324,"transactions":9,"vwap":2358},"2025-08-26",43.35,43.605,41.68,41.99,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":1743,"transactions":9,"vwap":2363},"2025-08-25",45.13,42.65,42.66,-2.34,-5.2,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2168,"volume":2373,"transactions":9,"vwap":2371},"2025-08-22",41.93,45.33,41.36,45,3.74,75200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1083,"volume":2381,"transactions":9,"vwap":2379},"2025-08-21",39.45,41.96,39.0099983,41.26,1.81,41200,{"date":2383,"open":2222,"high":2384,"low":2222,"close":2376,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2376},"2025-08-20",40.91,2.74,7.46,69900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":494,"volume":2395,"transactions":9,"vwap":2393},"2025-08-19",37.060001,38,35.75,36.71,-1.65,55100,{"date":2397,"open":2391,"high":2398,"low":2399,"close":2400,"change":597,"percent_change":1904,"volume":2401,"transactions":9,"vwap":2400},"2025-08-18",38.545,37.68,38.36,23100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-15",38.080002,39.82,36.925,38.61,0.83,2.2,28600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2284,"transactions":9,"vwap":2416},"2025-08-14",39.88,40.425,37.54,37.78,-2.1,-5.27,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2413,"change":1000,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2413},"2025-08-13",41.79,42.455,39.77,-4.36,27200,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-12",43,44.25,39.96,41.7,-1.04,-2.43,35500,{"date":2436,"open":2437,"high":180,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-11",42,40.89,42.74,2.98,7.49,139600,{"date":2444,"open":2445,"high":2357,"low":2275,"close":2446,"change":2447,"percent_change":958,"volume":2448,"transactions":9,"vwap":2446},"2025-08-08",37.94,39.76,5.44,85300,{"date":2450,"open":2276,"high":2189,"low":2451,"close":2452,"change":2453,"percent_change":991,"volume":2454,"transactions":9,"vwap":2452},"2025-08-07",33.864,34.32,-0.91,31300,{"date":2456,"open":2457,"high":2189,"low":2458,"close":2459,"change":2460,"percent_change":1539,"volume":1311,"transactions":9,"vwap":2459},"2025-08-06",35.21,34.499,35.23,0.23,{"date":2462,"open":2463,"high":2463,"low":2464,"close":1989,"change":1485,"percent_change":2465,"volume":1352,"transactions":9,"vwap":1989},"2025-08-05",35.94,33.615,-1.38,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-04",36.86,37.42,35.07,35.49,-0.75,-2.07,34100,{"date":2476,"open":2477,"high":2477,"low":2471,"close":2478,"change":2479,"percent_change":2480,"volume":1957,"transactions":9,"vwap":2478},"2025-08-01",38.51,36.24,-2.23,-5.8,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-31",36.029999,39.51,35.705,38.47,2.48,6.89,74100,{"date":2491,"open":2492,"high":2275,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-30",35.97,34.76,35.99,1.23,3.54,30100,{"date":2499,"open":2275,"high":2275,"low":2500,"close":2493,"change":376,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2493},"2025-07-29",34.589,-2.77,20200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2392,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2392},"2025-07-28",37.56,38.305,35.215,-2.11,-5.57,39300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2514},"2025-07-25",37.36,37.86,36.285,1.1,2.99,24200,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":174,"volume":2525,"transactions":9,"vwap":2523},"2025-07-24",37.72,36.099998,36.76,-0.01,36300,{"date":2527,"open":2528,"high":2529,"low":1910,"close":2529,"change":2530,"percent_change":340,"volume":2531,"transactions":9,"vwap":2529},"2025-07-23",35.35,36.77,1.42,35700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2528,"change":2537,"percent_change":2538,"volume":1457,"transactions":9,"vwap":2528},"2025-07-22",37.63,38.28,34.94,-2.96,-7.73,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1341,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-21",38.95,39.78,37.895,38.31,-2.37,50700,{"date":2548,"open":2188,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":210,"volume":2553,"transactions":9,"vwap":2551},"2025-07-18",39.83,37.18,39.24,1.82,111100,{"date":2555,"open":2556,"high":2188,"low":2557,"close":2469,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2469},"2025-07-17",35.28,32.28,2.375,6.78,65200,{"date":2562,"open":2563,"high":1910,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":1679,"transactions":9,"vwap":2565},"2025-07-16",33.26,32.91,35.044998,1.775,5.34,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":1311,"transactions":9,"vwap":2573},"2025-07-15",35.86,36.133,33.060001,33.27,-2.89,-7.99,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":1195,"transactions":9,"vwap":2580},"2025-07-14",34.99,36.78,36.16,1.38,3.97,{"date":2584,"open":2528,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-11",35.855,34.545,34.78,-1.15,-3.2,49100,{"date":2592,"open":2593,"high":2275,"low":2594,"close":2595,"change":235,"percent_change":597,"volume":2596,"transactions":9,"vwap":2595},"2025-07-10",35.5,34.555,35.93,95300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2172,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2172},"2025-07-09",34.69,37.52,33.575,1.13,3.24,122600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":191,"volume":2612,"transactions":9,"vwap":2610},"2025-07-08",33.17,34.92,32.475,34.89,1.72,86600,{"date":2614,"open":2615,"high":2607,"low":1689,"close":2607,"change":797,"percent_change":270,"volume":2616,"transactions":9,"vwap":2607},"2025-07-07",31.63,64400,{"date":2618,"open":2619,"high":2100,"low":2057,"close":2079,"change":404,"percent_change":394,"volume":2620,"transactions":9,"vwap":2079},"2025-07-03",31.348,21900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1639,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-02",32.2,32.4,31.42,31.72,-1.58,80100,{"date":2630,"open":2563,"high":2631,"low":2632,"close":2633,"change":245,"percent_change":429,"volume":2634,"transactions":9,"vwap":2633},"2025-07-01",33.34,31.621,32.23,59600,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-30",29.51,32.86,2.91,9.72,132100,{"date":2643,"open":1935,"high":1771,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-06-27",28.67,29.95,-3.09,-9.35,956200,{"date":2650,"open":1801,"high":2651,"low":2652,"close":2653,"change":608,"percent_change":1067,"volume":2654,"transactions":9,"vwap":2653},"2025-06-26",33.357,31.92,33.040001,72100,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":192,"percent_change":1721,"volume":2660,"transactions":9,"vwap":2659},"2025-06-25",33.080002,31.4,32.9,39600,{"date":2662,"open":1792,"high":1792,"low":2135,"close":2663,"change":1022,"percent_change":1448,"volume":2664,"transactions":9,"vwap":2663},"2025-06-24",32.56,133900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":311,"percent_change":1736,"volume":2671,"transactions":9,"vwap":2670},"2025-06-23",33.76,34.275,31.45,33.57,137500,{"date":2673,"open":1801,"high":1895,"low":2157,"close":2674,"change":1359,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-20",33.68,2.06,604000,{"date":2678,"open":2679,"high":2607,"low":2680,"close":1801,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":1801},"2025-06-18",29.07,28.69,3.11,10.4,142200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":468,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-17",30.96,31.1,29.027,29.89,-3.42,142500,{"date":2693,"open":2694,"high":1822,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-16",30.049999,30.95,1.25,4.21,44300,{"date":2700,"open":1770,"high":2687,"low":2701,"close":2702,"change":1036,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-13",29.565,29.7,-4.16,32600,{"date":2706,"open":2707,"high":2708,"low":1835,"close":2149,"change":1567,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2149},"2025-06-12",30.85,32.044998,-1.21,56500,{"date":2712,"open":1682,"high":1785,"low":2713,"close":2072,"change":1646,"percent_change":2611,"volume":2714,"transactions":9,"vwap":2072},"2025-06-11",30.515,81900,{"date":2716,"open":2717,"high":2718,"low":2719,"close":1682,"change":1359,"percent_change":2720,"volume":2721,"transactions":9,"vwap":1682},"2025-06-10",30.16,31.11,29.6,2.25,45700,{"date":2723,"open":2724,"high":2717,"low":2725,"close":2717,"change":2720,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2717},"2025-06-09",28.23,27.535,8.06,81800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2041,"change":342,"percent_change":1839,"volume":2733,"transactions":9,"vwap":2041},"2025-06-06",27.94,29.345,26.25,50200,{"date":2735,"open":1623,"high":2736,"low":1623,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-05",28.21,27.8,0.8,2.96,39700,{"date":2742,"open":1675,"high":1675,"low":2743,"close":2743,"change":1222,"percent_change":2744,"volume":1311,"transactions":9,"vwap":2743},"2025-06-04",27,-4.66,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-03",26.32,28.86,28.32,2.085,7.95,116200,{"date":2754,"open":2755,"high":1637,"low":2756,"close":2757,"change":2758,"percent_change":1818,"volume":2759,"transactions":9,"vwap":2757},"2025-06-02",26.2,24.8,26.235,0.035,63100,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2755,"change":1486,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2755},"2025-05-30",28,25.88,-7.03,58700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1230,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-29",27.87,29.355,27.45,28.18,2.03,49200,{"date":2775,"open":2776,"high":2776,"low":2007,"close":2777,"change":2778,"percent_change":1779,"volume":2779,"transactions":9,"vwap":2777},"2025-05-28",27.96,27.62,-0.345,24800,{"date":2781,"open":1683,"high":2679,"low":2737,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-05-27",27.965,-0.585,-2.05,43300,{"date":2787,"open":2788,"high":2789,"low":2008,"close":1683,"change":1325,"percent_change":2790,"volume":1303,"transactions":9,"vwap":1683},"2025-05-23",28.7,29.65,-1.11,{"date":2792,"open":1988,"high":1988,"low":2793,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-22",28.87,-2.33,-7.47,45300,{"date":2798,"open":1994,"high":2799,"low":2800,"close":1988,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":1988},"2025-05-21",31.32,29.53,1.11,3.69,24600,{"date":2805,"open":1718,"high":2806,"low":2637,"close":1697,"change":941,"percent_change":2611,"volume":2807,"transactions":9,"vwap":1697},"2025-05-20",30.69,29900,{"date":2809,"open":2810,"high":2810,"low":2811,"close":1718,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":1718},"2025-05-19",32.19,29.35,-2.73,-8.45,44400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":177,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-16",32.18,33.295,30.575,32.31,3.19,29000,{"date":2824,"open":2221,"high":1859,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-15",30.495,31.31,-2.97,-8.66,66100,{"date":2831,"open":2832,"high":2463,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":1832,"transactions":9,"vwap":2834},"2025-05-14",33.21,32.525,34.28,1.02,3.07,{"date":2838,"open":2839,"high":1954,"low":2840,"close":2563,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2563},"2025-05-13",30.55,30.335,2.71,8.87,67800,{"date":2845,"open":1764,"high":1997,"low":2846,"close":2839,"change":1516,"percent_change":889,"volume":2847,"transactions":9,"vwap":2839},"2025-05-12",29.25,23200,{"date":2849,"open":1940,"high":2850,"low":1691,"close":2851,"change":1568,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-09",31.93,30.1,-4.6,48600,{"date":2855,"open":1934,"high":2856,"low":2694,"close":2857,"change":235,"percent_change":2073,"volume":1369,"transactions":9,"vwap":2857},"2025-05-08",32.375,31.55,{"date":2859,"open":2860,"high":1817,"low":2861,"close":1817,"change":1721,"percent_change":2862,"volume":2863,"transactions":9,"vwap":1817},"2025-05-07",30.45,29.02,3.4,33000,{"date":2865,"open":2866,"high":2867,"low":2811,"close":1700,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":1700},"2025-05-06",30.65,31.8,-0.36,-1.16,47900,{"date":2872,"open":2873,"high":2874,"low":1994,"close":2686,"change":1015,"percent_change":273,"volume":1701,"transactions":9,"vwap":2686},"2025-05-05",30.89,31.48,{"date":2876,"open":2877,"high":1689,"low":2877,"close":1770,"change":2878,"percent_change":2879,"volume":1605,"transactions":9,"vwap":1770},"2025-05-02",29.13,1.77,6.08,{"date":2881,"open":2882,"high":1835,"low":2882,"close":2877,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2877},"2025-05-01",27.049999,2.08,7.69,59200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2882,"change":2891,"percent_change":2892,"volume":2870,"transactions":9,"vwap":2882},"2025-04-30",25.67,27.19,25.65,1.28,4.97,{"date":2894,"open":1609,"high":2018,"low":2895,"close":1535,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":1535},"2025-04-29",25.23,-1.63,-5.95,105900,{"date":184,"open":1644,"high":2900,"low":1579,"close":1609,"change":1583,"percent_change":2703,"volume":2901,"transactions":9,"vwap":1609},28.68,63600]