[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAND":3,"homepage-market-summary":31,"stock-historical-BAND":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BAND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bandwidth Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Bandwidth Inc is cloud-based communications platform-as-a-service (CPaaS) provider that enables enterprises to create, scale and operate voice or messaging communications services across any mobile application or connected device. Company earns revenue through the sale of communications services offered through Application Programming Interface software solutions to enterprise customers. The majority of its revenue is generated from usage-based fees that includes voice communication and messaging communication that traverse the platform and network.","1,100","Raleigh, NC",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},63.74,63.5,67.14,62.02,62.44,1.3,2.08,894861.127416,17706,63.5444,79.080002,12.5,716108.4815464104,77,2235,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},11.5,577823,210905328.868149,441.09,"2025-04-22",[183,184,194,205,214,225,236,247,257,268,279,289,299,310,320,331,341,352,362,373,383,394,405,416,427,437,447,458,468,479,490,501,512,523,533,544,554,564,574,584,595,605,615,625,635,646,657,668,679,690,701,712,723,733,744,752,760,769,778,787,796,804,812,821,830,838,846,855,864,872,881,889,898,904,912,920,929,938,947,954,963,972,981,990,999,1007,1016,1025,1034,1043,1052,1059,1065,1073,1081,1088,1097,1103,1112,1121,1130,1137,1143,1152,1159,1167,1175,1184,1192,1200,1209,1217,1226,1235,1241,1250,1258,1266,1275,1283,1292,1300,1308,1314,1322,1331,1339,1347,1356,1364,1372,1381,1388,1397,1405,1413,1421,1430,1439,1444,1451,1459,1466,1473,1480,1486,1492,1499,1507,1516,1523,1531,1540,1548,1556,1564,1571,1579,1586,1593,1600,1609,1617,1625,1633,1639,1647,1655,1663,1671,1676,1682,1688,1696,1701,1709,1716,1721,1729,1737,1743,1749,1757,1765,1771,1777,1783,1789,1797,1803,1811,1818,1823,1829,1835,1840,1843,1847,1852,1859,1866,1873,1880,1885,1892,1899,1904,1909,1913,1921,1926,1932,1938,1944,1947,1952,1960,1967,1973,1977,1982,1987,1993,1997,2002,2010,2015,2020,2026,2034,2039,2045,2054,2061,2068,2076,2082,2087,2093,2100,2107,2113,2118,2122,2127,2132,2138,2143,2151,2159,2165,2170,2176,2182,2189,2196,2202,2210,2217,2222,2230,2238,2244,2251,2258,2265,2270,2277,2281,2286,2291,2296,2302,2306,2313,2317,2321,2327,2332,2336,2342,2347,2353,2356,2361,2365,2369,2374,2380,2385,2389,2394,2400,2404,2410,2415,2420,2428,2436,2443,2448,2455,2461,2465,2468,2473,2480,2484,2490,2494,2498,2504,2510,2515,2518,2523,2526,2531,2537,2542,2547,2553,2559,2563,2568,2571,2574,2578,2584,2588,2594,2598,2603,2609,2614,2618,2623,2627,2631,2636,2640,2644,2648,2652,2656,2659,2665,2671,2676,2680,2684,2689,2693,2699,2704,2710,2717,2724,2731,2738,2743,2747,2751,2757,2762],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",61.78,63.7399,59,1.73,2.85,796327.021924,16303,61.8681,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",62.28,64.39,60.09,60.71,-1.57,-2.52,1033108.168123,14701,61.4801,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":22,"volume":211,"transactions":212,"vwap":213},"2026-09-29",61.13,63.22,60.54,1.27,538488.936126,13610,62.0579,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",61.7,62.68,59.16,61.01,-0.8,-1.29,716031.515345,15900,61.0841,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",62.12,65.13,60.23,61.81,-0.02,-0.03,1089872.216005,17185,61.8233,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",58,62.265,57.51,61.83,2.7,4.57,1065542.455838,21486,60.72,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":39,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",58.01,62.46,56.52,59.13,1.25,1280537.016823,20588,59.9022,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",54.7,60.3,53.72,58.4,4.09,7.53,1833971.191467,35255,57.8551,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",50.51,54.93,49.84,54.31,4.08,8.12,666193.892699,14046,53.8801,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",51.185,48.54,50.23,-0.28,-0.55,1271361.121509,13915,49.9394,{"date":290,"open":291,"high":292,"low":293,"close":270,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",49.85,51.3,48.66,1.58,3.23,506016.511094,12836,50.3074,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",48.6,50.82,48.4,48.93,-1.15,-2.3,607288.943167,15372,49.216,{"date":311,"open":312,"high":313,"low":282,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",49.51,53.18,50.08,1.11,2.27,968601.535816,18563,50.4231,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",56.9,57.85,48.83,48.97,-7.9,-13.89,1417850.329868,26105,51.7823,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",52.55,57.27,56.87,5.25,10.17,1302414.349062,20718,56.1206,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",48.1,52.79,47.02,51.62,2.79,5.71,1303198.496718,23785,50.6022,{"date":353,"open":354,"high":355,"low":356,"close":324,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",43.6,49.59,43.5,5.21,11.94,1198099.5667,18116,47.8673,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",42.81,45,41.58,43.62,-0.15,-0.34,693658.474566,16884,43.4179,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",47.19,43.47,43.77,-3.32,-7.05,504869.608533,12604,44.122,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",48.11,48.99,46.51,47.09,-0.46,-0.97,538709.107367,12834,47.3469,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",50,50.04,46.99,47.55,-3.24,-6.38,616910.530898,14585,48.0883,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",47.41,50.99,47.01,50.79,2.36,4.87,900603.024908,17237,49.4622,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",48.29,50.05,46.54,48.43,-0.57,-1.16,1858516.463093,22636,48.2766,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",51.85,48.815,49,-2.85,-5.5,423239.362562,12446,49.8093,{"date":438,"open":439,"high":440,"low":441,"close":429,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",47.35,52.145,47.31,4.96,10.58,570534.016338,12300,51.0001,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",46.3,47.8,45.855,46.89,0.235,0.5,415040.16962,9274,46.9738,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":138,"volume":465,"transactions":466,"vwap":467},"2026-08-25",47.36,48.07,44.77,46.655,0.305,392484.713632,11559,46.1559,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",46.83,47.265,45.39,46.35,-1.17,-2.46,565131.908903,13420,46.3621,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",48.85,49.19,45.62,47.52,-0.63,-1.31,740642.73562,14756,47.1295,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",52,52.5,47.33,48.15,-4.15,-7.93,548033.231954,13092,48.9399,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",54.1,55.62,51.63,52.3,-0.64,-1.21,893063.389784,17897,52.5261,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",51.65,53.68,50.1814,52.94,0.15,0.28,1007915.305377,16241,51.9657,{"date":524,"open":525,"high":526,"low":527,"close":344,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",54.06,54.4,52.31,-1.18,-2.19,568426.491872,13055,52.9743,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",53.71,54.94,52.03,53.97,-0.09,-0.17,530263.868596,10408,53.666,{"date":545,"open":546,"high":547,"low":548,"close":525,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",52.48,54.495,52.1983,2.09,4.02,617657.91147,13044,53.7278,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":153,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",53.01,53.59,51.06,51.97,0.68,828451.640252,16120,52.0445,{"date":565,"open":566,"high":567,"low":568,"close":346,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",52.72,53.45,51.52,-1.09,-2.07,594197.019375,13493,52.6019,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",49.18,53.55,52.71,2.75,5.5,934456.768124,19555,52.4636,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",46,53.64,45.88,49.96,5.27,11.79,1337389.738052,23612,51.1563,{"date":596,"open":597,"high":420,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",44.54,43.745,44.69,-0.98,-2.15,1251883.23611,20713,44.9903,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":305,"volume":612,"transactions":613,"vwap":614},"2026-08-05",45.8,46.47,44.3,45.67,-0.53,916606.63377,16778,45.6139,{"date":616,"open":617,"high":608,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",44.08,42.28,46.2,2.73,6.28,961304.196115,20477,45.7159,{"date":626,"open":627,"high":628,"low":629,"close":376,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",39.035,43.82,39.01,4.33,11.06,1182575.440741,23801,42.5708,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",38.7,39.97,37.8,39.14,0.31,0.8,1027121.983445,20803,38.9228,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",37.316,39.84,36.6,38.83,1.88,5.09,2307851.137734,32430,38.5914,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",38.31,40,35.2,36.95,-15.3,-29.28,4476913.383784,55280,37.6107,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",57.47,58.215,50.46,52.25,-4.93,-8.62,1562061.140783,29474,52.6131,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",59.44,61.89,56.07,57.18,-2.62,-4.38,984295.349371,19623,57.2154,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",59.265,61.68,56.77,59.8,1.06,1.8,1219699.480323,17944,59.8351,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",64.38,65.395,58.53,58.74,-5.63,-8.75,819017.193778,17158,60.2805,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",69.34,69.99,63.55,64.37,-5.99,-8.51,1058629.492601,17871,65.4582,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":316,"volume":730,"transactions":731,"vwap":732},"2026-07-21",69.16,70.41,67.22,70.36,1.56,1070468.296015,19091,69.1732,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",72.78,75.07,68.69,68.8,-3.01,-4.19,1199442.026983,23215,71.5809,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",66.5,73.49,71.81,2.93,4.25,1386200,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",71.215,66.65,68.88,-2.09,-2.94,664400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",75.97,77.57,70.59,70.97,-4.8,-6.33,754500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",75.12,77.5,74.5,75.77,1.96,2.66,682700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",74.83,76.8,72.808,73.81,-1.67,-2.21,684500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",78.87,78.99,73.385,75.48,-2.96,-3.77,959000,{"date":797,"open":798,"high":26,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",70.51,69.71,78.44,7.95,11.28,1905100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":749,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-08",66.32,71.59,62.645,70.49,4.34,2258100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",60.7,69.010002,60.655,67.56,6.89,11.36,1845800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",61.66,64.94,60.235,60.67,-0.93,-1.51,660100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":529,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-02",64.52,65.425,61.255,61.6,-3.43,931600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":54,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-01",63.63,65.19,62.07,63.79,0.77,829900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",59.98,64.61,59.655,63.3,2.41,3.96,1238100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",57.74,61.59,56.545,60.89,3.99,7.01,1253700,{"date":865,"open":866,"high":867,"low":868,"close":322,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":322},"2026-06-26",52.22,57.2,52.144,4.58,8.75,3035400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",52.28,52.67,50.18,52.32,0.04,0.08,719700,{"date":882,"open":883,"high":884,"low":885,"close":874,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":874},"2026-06-24",52.365,54.3,51.23,-0.45,-0.85,1084500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",49.77,53.44,49.21,52.73,1.91,3.76,1439900,{"date":899,"open":900,"high":901,"low":495,"close":302,"change":422,"percent_change":902,"volume":903,"transactions":9,"vwap":302},"2026-06-22",50.73,51.478,-1.11,1509200,{"date":905,"open":906,"high":493,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",51.615,48.5,51.39,0.55,1.08,1997800,{"date":913,"open":914,"high":915,"low":421,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",51.69,52.11,50.84,-0.94,-1.82,2091100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",52.6,53.033001,49.26,51.78,-1.05,-1.99,5626300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",59.56,62.099998,52.54,52.83,-12.51,-19.15,3275700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",65.18,66.97,63.23,65.34,1.045,1.63,721000,{"date":948,"open":949,"high":197,"low":238,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",58.995,64.295,4.985,8.4,1006400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",62.62,66.619,59.0099983,59.31,-4.05,-6.39,941600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",69.87,70.25,61.2,63.36,-5.48,-7.96,943300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",72.61,75.98,68.75,68.84,-3.36,-4.65,1084600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",71.56,75.5,70.15,72.2,-0.99,-1.35,1805600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",64.585,73.73,63.84,73.19,7.59,11.57,1607600,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",67.75,64.14,65.6,-2.27,-3.34,691200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",67.32,72.8,67.29,67.87,-3.02,-4.26,976300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",63.35,71.76,62.76,70.89,5.92,9.11,1739000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",58.45,65.12,57.48,64.97,7.31,12.68,1547300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",56.63,57.81,56.064999,57.66,1.52,2.71,803000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",60.99,61.365,55.67,56.14,-5.04,-8.24,1017500,{"date":1053,"open":227,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":369,"volume":1058,"transactions":9,"vwap":1056},"2026-05-26",62.238,59.52,61.18,-0.21,815900,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":190,"percent_change":412,"volume":1064,"transactions":9,"vwap":1063},"2026-05-22",58.57,62.029999,61.39,982400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":47,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",58.19,59.65,56.66,58.54,0.58,1069000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":274,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-20",53.88,58.099998,53.61,57.96,7.57,1137500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1075,"change":570,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1075},"2026-05-19",56.37,57.43,53.58,-3.7,940400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",54.175,56.67,52.69,55.95,1.98,3.67,855000,{"date":1098,"open":1099,"high":1083,"low":1099,"close":538,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":538},"2026-05-15",51.13,1.87,3.59,1648300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",51.125,53.2,48.84,52.099998,1.09,2.14,1020600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",49.61,52.45,48.45,51.0099983,1.57,3.18,856100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",49.74,49.81,48.02,49.44,-0.51,-1.02,833800,{"date":1131,"open":396,"high":1132,"low":1133,"close":1134,"change":108,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-11",53.21,49.5,49.95,0.12,1325900,{"date":1138,"open":418,"high":396,"low":1139,"close":1140,"change":1141,"percent_change":242,"volume":1142,"transactions":9,"vwap":1140},"2026-05-08",46.81,49.89,1.31,872000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",47,49.25,45.4,48.58,2.13,4.59,1004600,{"date":1153,"open":494,"high":431,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",45.78,46.45,-0.88,-1.86,1167200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":494,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":494},"2026-05-05",45.080002,48.9,44.79,2.31,5.13,1778000,{"date":1168,"open":1169,"high":1145,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",43.51,43.029999,45.02,0.16,0.36,3153100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",37.66,46.16,37.65,44.86,8.05,21.87,4121700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":915,"volume":1191,"transactions":9,"vwap":1189},"2026-04-30",30.955,36.88,30.875,36.81,12.61,4156800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":118,"volume":1199,"transactions":9,"vwap":1197},"2026-04-29",24.059999,24.33,23.34,24.2,0.27,589900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",24.24,24.619,23.89,23.93,-0.18,-0.75,339800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":113,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-27",24.030001,24.94,23.55,24.11,-0.04,389600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-24",23.25,24.57,22.875,24.12,1.17,5.1,474000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",23.17,23.5,22.559,22.95,-0.56,-2.38,401500,{"date":1236,"open":1237,"high":1237,"low":1219,"close":1238,"change":1239,"percent_change":390,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",24.47,23.51,-0.23,356100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",24.19,25.69,23.64,23.74,-0.39,-1.62,802400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":412,"volume":1257,"transactions":9,"vwap":1255},"2026-04-20",22.66,24.415,22.21,24.13,1.12,996100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1032,"volume":1265,"transactions":9,"vwap":1263},"2026-04-17",20.9,23.14,20.6,23.01,2.59,827800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",19.34,20.44,18.68,20.42,1.23,6.41,578100,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-15",18.19,19.59,19.19,1.24,6.91,662800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-14",17.13,18.13,16.83,17.95,1.03,6.09,310000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":133,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-13",16.14,16.955,16.02,16.92,4.83,303200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1294,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1294},"2026-04-10",17.51,17.65,15.89,-1.37,-7.82,413300,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1302,"change":285,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1302},"2026-04-09",17.98,17.395,-3.05,222100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1172,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-08",18.6,18.65,17.84,18.059999,0.89,199100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",18.16,18.49,17.465,17.9,-0.36,-1.97,383200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",17.78,18.637,18.26,0.21,1.16,167100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1135,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",17.72,18.39,17.47,18.049999,0.67,209600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",17.99,18.51,17.75,17.93,0.11,0.62,316600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1071,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-31",17.49,18.46,17.26,17.82,3.36,575800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":148,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-30",17.11,17.63,16.984,17.24,2.25,616800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",17,17.2,16.5,16.86,-0.38,-2.2,516700,{"date":1382,"open":1383,"high":1361,"low":1384,"close":1369,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1369},"2026-03-26",16.89,16.755,0.14,0.82,250000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",16.64,18.18,16.61,17.1,0.61,3.7,888800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1215,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",16.32,16.67,15.78,16.49,-0.24,313300,{"date":1406,"open":1407,"high":1392,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-23",15.62,15.4,16.53,1.07,6.92,406400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":143,"volume":1420,"transactions":9,"vwap":1418},"2026-03-20",15.44,15.705,15.07,15.46,0.05,477800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-19",14.96,15.57,14.88,15.41,0.43,2.87,311200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-18",14.97,15.17,14.82,14.98,-0.06,-0.4,226000,{"date":1440,"open":1441,"high":1415,"low":1441,"close":1442,"change":1353,"percent_change":160,"volume":1443,"transactions":9,"vwap":1442},"2026-03-17",14.85,15.04,183100,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1329,"volume":1450,"transactions":9,"vwap":1448},"2026-03-16",15.29,14.89,14.93,-0.3,316800,{"date":1452,"open":1453,"high":1454,"low":1432,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-13",15.1,15.51,15.23,-0.1,-0.65,299400,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1328,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-12",15.85,15.263,15.33,-2.29,448200,{"date":1467,"open":1468,"high":96,"low":73,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",16.19,15.69,-0.62,-3.8,379500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1206,"percent_change":569,"volume":1479,"transactions":9,"vwap":1478},"2026-03-10",16.44,16.576,15.96,16.31,377100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1402,"change":1436,"percent_change":1328,"volume":1485,"transactions":9,"vwap":1402},"2026-03-09",16.13,16.69,15.93,442000,{"date":1487,"open":1488,"high":1392,"low":1488,"close":1489,"change":128,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-06",15.71,16.55,2.48,526700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1449,"percent_change":918,"volume":1498,"transactions":9,"vwap":1497},"2026-03-05",16.37,17.030001,16.049999,16.15,557800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1320,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-04",15.52,16.63,15.24,16.45,5.72,901200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-03",14.59,15.845,14.23,15.56,0.45,2.98,631800,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":775,"volume":1522,"transactions":9,"vwap":1520},"2026-03-02",14.34,15.22,15.11,0.29,579800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1434,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1434},"2026-02-27",14.47,15.035,14.04,0.01,0.07,539100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-26",13.82,15,13.67,14.81,0.99,7.16,580100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1533,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1533},"2026-02-25",13.83,14.06,13.57,0.03,0.22,336800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":540,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-24",13.85,14.055,13.49,13.79,-1.22,408000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":423,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-23",14.91,14.92,13.5,13.96,-7.67,530600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1071,"percent_change":861,"volume":1570,"transactions":9,"vwap":1569},"2026-02-20",14.45,15.945,14.38,15.12,745000,{"date":1572,"open":1503,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",16.58,14.46,14.54,1.55,11.93,1518500,{"date":1580,"open":1581,"high":1582,"low":1190,"close":1583,"change":1135,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-18",12.85,13.02,12.99,0.93,721100,{"date":1587,"open":1588,"high":1589,"low":27,"close":1590,"change":539,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-17",12.9,13.145,12.87,-0.69,702600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1385,"percent_change":1109,"volume":1599,"transactions":9,"vwap":1598},"2026-02-13",12.84,13.335,12.73,12.96,385600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-12",13.1,13.2,12.57,12.82,-0.25,-1.91,366100,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-11",13.68,12.89,13.07,-0.49,-3.61,436600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1198,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-10",13.32,13.93,13.13,13.56,2.03,269400,{"date":1626,"open":1627,"high":1622,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-09",13.4,13.025,13.29,-0.14,-1.04,171500,{"date":1634,"open":1635,"high":1636,"low":1588,"close":1637,"change":519,"percent_change":1149,"volume":1638,"transactions":9,"vwap":1637},"2026-02-06",13.23,13.535,13.43,282200,{"date":1640,"open":1641,"high":1622,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-05",13.3,13.05,13.15,-0.37,-2.74,261500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1172,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-02-04",13.36,13.762,13.06,13.52,1.2,210100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1649,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1649},"2026-02-03",14.13,14.55,13.195,-0.73,-5.18,243500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1135,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-02",13.92,14.35,13.8,14.09,0.86,166100,{"date":1672,"open":1553,"high":1673,"low":1535,"close":1674,"change":231,"percent_change":1630,"volume":1675,"transactions":9,"vwap":1674},"2026-01-30",13.98,13.97,267900,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1528,"percent_change":1529,"volume":1681,"transactions":9,"vwap":1680},"2026-01-29",14.02,13.34,13.99,194200,{"date":1683,"open":1684,"high":1525,"low":1685,"close":1673,"change":540,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1673},"2026-01-28",14.2,13.95,-1.2,160100,{"date":1689,"open":1574,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-27",14.52,13.74,14.15,-0.31,-2.14,266100,{"date":1697,"open":1525,"high":1698,"low":1699,"close":1574,"change":232,"percent_change":1057,"volume":1700,"transactions":9,"vwap":1574},"2026-01-26",14.61,14.175,233600,{"date":1702,"open":1678,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-23",15.14,13.825,14.49,0.7,5.08,367200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1553,"change":1714,"percent_change":253,"volume":1715,"transactions":9,"vwap":1553},"2026-01-22",13.76,14.03,13.7,0.17,220400,{"date":1717,"open":1619,"high":1611,"low":1603,"close":1718,"change":128,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-21",13.62,3.03,248300,{"date":1722,"open":1723,"high":1724,"low":1602,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-20",13.14,13.39,13.22,-0.19,-1.42,204500,{"date":1730,"open":1544,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-16",13.698,13.33,13.41,-0.12,-0.89,241500,{"date":1738,"open":1739,"high":1740,"low":1637,"close":1741,"change":231,"percent_change":368,"volume":1742,"transactions":9,"vwap":1741},"2026-01-15",13.61,13.745,13.53,196800,{"date":1744,"open":1745,"high":1674,"low":1724,"close":1746,"change":1644,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-14",13.91,13.55,-2.66,264300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1665,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1665},"2026-01-13",14.28,14.41,13.6,-0.35,-2.45,250300,{"date":1758,"open":1712,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-12",14.315,13.81,14.27,0.19,1.35,133800,{"date":1766,"open":1767,"high":1768,"low":1760,"close":1769,"change":231,"percent_change":1630,"volume":1770,"transactions":9,"vwap":1769},"2026-01-09",14.11,14.255,14.08,156400,{"date":1772,"open":1509,"high":1698,"low":1773,"close":1774,"change":285,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-08",13.94,14.1,-3.75,198200,{"date":1778,"open":1566,"high":1779,"low":1518,"close":1780,"change":1385,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-07",14.675,14.65,0.96,125100,{"date":1784,"open":1518,"high":1785,"low":1786,"close":1787,"change":1172,"percent_change":315,"volume":1788,"transactions":9,"vwap":1787},"2026-01-06",14.58,14.16,14.51,172800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1666,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1666},"2026-01-05",14.22,14.595,14.14,0.13,0.91,260300,{"date":1798,"open":1799,"high":1800,"low":1774,"close":1791,"change":1801,"percent_change":970,"volume":1802,"transactions":9,"vwap":1791},"2026-01-02",15.53,15.585,-1.23,294100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":539,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-31",15.59,15.7,15.43,15.45,-0.58,207000,{"date":1812,"open":1808,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1071,"volume":1817,"transactions":9,"vwap":1815},"2025-12-30",15.77,15.385,15.54,0.09,204200,{"date":1819,"open":1453,"high":1469,"low":1820,"close":1808,"change":123,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1808},"2025-12-29",15.095,1.64,212400,{"date":1824,"open":1442,"high":1825,"low":1826,"close":1827,"change":1385,"percent_change":1584,"volume":1828,"transactions":9,"vwap":1827},"2025-12-26",15.32,14.94,15.2,75200,{"date":1830,"open":1569,"high":1831,"low":1423,"close":1832,"change":1215,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-24",15.25,15.06,-0.26,72500,{"date":1836,"open":1448,"high":1837,"low":1838,"close":1453,"change":108,"percent_change":128,"volume":1839,"transactions":9,"vwap":1453},"2025-12-23",15.18,14.83,148600,{"date":1841,"open":1425,"high":1827,"low":1425,"close":1442,"change":1172,"percent_change":910,"volume":1842,"transactions":9,"vwap":1442},"2025-12-22",153600,{"date":1844,"open":1698,"high":1826,"low":1698,"close":1425,"change":1336,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1425},"2025-12-19",1.43,262700,{"date":1848,"open":1447,"high":1558,"low":1780,"close":1849,"change":232,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-18",14.67,-0.2,114400,{"date":1853,"open":1854,"high":1855,"low":1785,"close":1856,"change":1449,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-17",15.05,15.35,14.7,-2,157700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1534,"change":1385,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1534},"2025-12-16",14.86,15.155,14.77,0.94,165900,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1861,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1861},"2025-12-15",15.36,14.585,-0.41,-2.69,162200,{"date":1874,"open":1417,"high":1418,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-12",15.02,15.27,0.2,1.33,340000,{"date":1881,"open":1882,"high":1883,"low":1832,"close":1417,"change":1057,"percent_change":1305,"volume":1884,"transactions":9,"vwap":1417},"2025-12-11",15.21,15.435,172700,{"date":1886,"open":1815,"high":1887,"low":1888,"close":1889,"change":1644,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-10",15.563,15.08,15.28,-2.36,205400,{"date":1893,"open":1448,"high":1894,"low":1559,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-09",15.735,15.65,0.57,3.78,302500,{"date":1900,"open":1447,"high":1453,"low":1901,"close":1888,"change":1546,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1888},"2025-12-08",14.645,1.48,256000,{"date":1905,"open":1906,"high":1432,"low":1907,"close":1861,"change":518,"percent_change":90,"volume":1908,"transactions":9,"vwap":1861},"2025-12-05",14.69,14.44,197900,{"date":1910,"open":1574,"high":1558,"low":1684,"close":1911,"change":231,"percent_change":1630,"volume":1912,"transactions":9,"vwap":1911},"2025-12-04",14.71,340900,{"date":1914,"open":1786,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-03",14.8,14.01,14.73,0.52,3.66,206000,{"date":1922,"open":1657,"high":1666,"low":1923,"close":1924,"change":518,"percent_change":1410,"volume":1925,"transactions":9,"vwap":1924},"2025-12-02",14,14.21,414000,{"date":1927,"open":1712,"high":1928,"low":1929,"close":1543,"change":1206,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1543},"2025-12-01",14.331,13.75,-1.26,202500,{"date":1933,"open":1761,"high":1934,"low":1935,"close":1936,"change":231,"percent_change":1630,"volume":1937,"transactions":9,"vwap":1936},"2025-11-28",14.395,14.07,14.24,65800,{"date":1939,"open":1940,"high":1566,"low":1793,"close":1941,"change":1734,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-26",14.3,14.26,-0.83,160300,{"date":1945,"open":1561,"high":1574,"low":1561,"close":1568,"change":1513,"percent_change":295,"volume":1946,"transactions":9,"vwap":1568},"2025-11-25",170200,{"date":1948,"open":1668,"high":1949,"low":1533,"close":1620,"change":1950,"percent_change":422,"volume":1951,"transactions":9,"vwap":1620},"2025-11-24",14.295,-0.08,184000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1916,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1916},"2025-11-21",13.44,14.19,13.31,0.59,4.4,202100,{"date":1961,"open":1791,"high":1791,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-20",13.35,13.42,-0.43,-3.1,231300,{"date":1968,"open":1657,"high":1969,"low":1970,"close":1550,"change":1833,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1550},"2025-11-19",14.196,13.765,-1.84,125600,{"date":1974,"open":1678,"high":1692,"low":1533,"close":1767,"change":1975,"percent_change":1385,"volume":1976,"transactions":9,"vwap":1767},"2025-11-18",0.02,226800,{"date":1978,"open":1979,"high":1752,"low":1678,"close":1668,"change":284,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1668},"2025-11-17",14.37,-1.95,158600,{"date":1983,"open":1984,"high":1752,"low":1985,"close":1979,"change":1545,"percent_change":1336,"volume":1986,"transactions":9,"vwap":1979},"2025-11-14",14.12,13.916,132800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1518,"change":368,"percent_change":1631,"volume":1992,"transactions":9,"vwap":1518},"2025-11-13",14.43,14.9,14.25,265200,{"date":1994,"open":1856,"high":1995,"low":1566,"close":1705,"change":540,"percent_change":423,"volume":1996,"transactions":9,"vwap":1705},"2025-11-12",14.861,118400,{"date":1998,"open":1999,"high":1558,"low":1698,"close":2000,"change":1456,"percent_change":2001,"volume":1764,"transactions":9,"vwap":2000},"2025-11-11",14.74,14.66,-0.68,{"date":2003,"open":1525,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-10",14.832,14.42,14.76,0.47,3.29,151800,{"date":2011,"open":1935,"high":2012,"low":1550,"close":2013,"change":1545,"percent_change":1336,"volume":2014,"transactions":9,"vwap":2013},"2025-11-07",14.31,14.29,301300,{"date":2016,"open":2006,"high":2017,"low":1511,"close":1941,"change":886,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1941},"2025-11-06",14.79,-3.06,147900,{"date":2021,"open":1785,"high":2022,"low":1705,"close":1911,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1911},"2025-11-05",14.84,0.23,1.59,242500,{"date":2027,"open":2028,"high":2029,"low":1989,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-04",15.55,15.74,14.48,-1.5,-9.39,340600,{"date":2035,"open":2036,"high":1497,"low":1519,"close":2037,"change":540,"percent_change":926,"volume":2038,"transactions":9,"vwap":2037},"2025-11-03",16.08,15.98,275400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1497,"change":878,"percent_change":123,"volume":2044,"transactions":9,"vwap":1497},"2025-10-31",16.25,16.27,15.755,509500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-30",16.46,16.73,15.145,16.11,-0.66,-3.94,540200,{"date":2055,"open":2056,"high":2057,"low":1573,"close":2058,"change":1206,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-29",16.97,17.18,16.77,-1.06,270400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":113,"percent_change":1436,"volume":2067,"transactions":9,"vwap":2066},"2025-10-28",17.01,17.12,16.6,16.95,163600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":123,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-27",16.98,17.15,16.75,16.96,1.5,198700,{"date":2077,"open":1409,"high":2078,"low":2079,"close":2080,"change":153,"percent_change":1110,"volume":2081,"transactions":9,"vwap":2080},"2025-10-24",16.79,16.515,16.71,141000,{"date":2083,"open":2050,"high":1504,"low":2084,"close":2085,"change":1877,"percent_change":1280,"volume":2086,"transactions":9,"vwap":2085},"2025-10-23",16.040001,16.36,126800,{"date":2088,"open":1496,"high":2089,"low":2090,"close":2091,"change":1545,"percent_change":1762,"volume":2092,"transactions":9,"vwap":2091},"2025-10-22",16.325,15.995,16.16,218600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1482,"change":2098,"percent_change":1354,"volume":2099,"transactions":9,"vwap":1482},"2025-10-21",15.94,16.365,15.92,0.1,154300,{"date":2101,"open":1454,"high":1482,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-20",15.49,16.030001,0.79,5.18,184500,{"date":2108,"open":1882,"high":2109,"low":2110,"close":1503,"change":2111,"percent_change":887,"volume":2112,"transactions":9,"vwap":1503},"2025-10-17",15.42,15.13,-0.13,133400,{"date":2114,"open":1799,"high":2029,"low":1455,"close":2115,"change":2116,"percent_change":886,"volume":2117,"transactions":9,"vwap":2115},"2025-10-16",15.37,-0.07,174500,{"date":2119,"open":2120,"high":1799,"low":1862,"close":1415,"change":1877,"percent_change":1141,"volume":2121,"transactions":9,"vwap":1415},"2025-10-15",15.38,253500,{"date":2123,"open":1534,"high":2124,"low":2125,"close":1503,"change":1528,"percent_change":1529,"volume":2126,"transactions":9,"vwap":1503},"2025-10-14",15.68,14.724,269300,{"date":2128,"open":2129,"high":2102,"low":2130,"close":1455,"change":108,"percent_change":128,"volume":2131,"transactions":9,"vwap":1455},"2025-10-13",15.47,15.105,186500,{"date":2133,"open":2037,"high":2134,"low":1861,"close":1433,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1433},"2025-10-10",16,-0.82,-5.13,238100,{"date":2139,"open":1294,"high":2041,"low":2140,"close":2141,"change":1206,"percent_change":902,"volume":2142,"transactions":9,"vwap":2141},"2025-10-09",15.9,15.99,285000,{"date":2144,"open":2095,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-08",16.23,15.73,16.17,0.41,2.6,169300,{"date":2152,"open":1409,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-07",16.594,15.678,15.76,-0.78,-4.72,177600,{"date":2160,"open":2091,"high":2161,"low":2162,"close":2163,"change":1513,"percent_change":2164,"volume":1638,"transactions":9,"vwap":2163},"2025-10-06",16.62,15.762,16.54,2.8,{"date":2166,"open":2029,"high":1294,"low":2029,"close":2167,"change":2168,"percent_change":1490,"volume":2169,"transactions":9,"vwap":2167},"2025-10-03",16.09,0.39,294900,{"date":2171,"open":2041,"high":2041,"low":2172,"close":1806,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1806},"2025-10-02",15.486,-0.29,-1.81,498500,{"date":2177,"open":1502,"high":2178,"low":2179,"close":2141,"change":2001,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2141},"2025-10-01",16.9,15.975,-4.08,228000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1400,"change":2156,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1400},"2025-09-30",17.39,17.647,16.495,-4.47,230400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2116,"percent_change":1437,"volume":2195,"transactions":9,"vwap":2194},"2025-09-29",17.59,17.81,17.43,17.45,152000,{"date":2197,"open":1343,"high":2198,"low":2199,"close":2200,"change":2098,"percent_change":1896,"volume":2201,"transactions":9,"vwap":2200},"2025-09-26",17.61,17.22,17.52,129500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":485,"volume":2209,"transactions":9,"vwap":2207},"2025-09-25",17.31,17.57,17.17,17.42,-0.11,171600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1528,"percent_change":108,"volume":2216,"transactions":9,"vwap":2215},"2025-09-24",17.73,17.755,17.36,17.53,172400,{"date":2218,"open":1349,"high":2219,"low":2220,"close":2200,"change":886,"percent_change":2221,"volume":1687,"transactions":9,"vwap":2200},"2025-09-23",18.01,17.38,-2.5,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1427,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-22",17.48,18.15,16.848,17.97,2.45,240000,{"date":2231,"open":2232,"high":2233,"low":2194,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-19",18.1,18.205,17.54,-0.54,-2.99,329800,{"date":2239,"open":2240,"high":2241,"low":1310,"close":2242,"change":1057,"percent_change":305,"volume":2243,"transactions":9,"vwap":2242},"2025-09-18",18.31,18.48,18.08,309400,{"date":2245,"open":1489,"high":2246,"low":1489,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-17",18.63,18.29,1.77,10.71,529400,{"date":2252,"open":1383,"high":1383,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-16",16.42,16.52,-0.42,-2.48,243900,{"date":2259,"open":1376,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":295,"volume":2264,"transactions":9,"vwap":2262},"2025-09-15",17.09,16.28,16.94,0.53,442100,{"date":2266,"open":2267,"high":2047,"low":1477,"close":2268,"change":1528,"percent_change":108,"volume":2269,"transactions":9,"vwap":2268},"2025-09-12",16.34,16.41,314600,{"date":2271,"open":1455,"high":1402,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-11",15.098,16.4,1.22,8.04,531500,{"date":2278,"open":1454,"high":1815,"low":1432,"close":1837,"change":1870,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1837},"2025-09-10",-2.63,250800,{"date":2282,"open":2283,"high":1894,"low":1855,"close":1805,"change":2208,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1805},"2025-09-09",15.67,-0.7,234300,{"date":2287,"open":2288,"high":2289,"low":2028,"close":1806,"change":1975,"percent_change":1794,"volume":2290,"transactions":9,"vwap":1806},"2025-09-08",15.79,15.855,266900,{"date":2292,"open":2293,"high":2294,"low":2120,"close":2124,"change":1545,"percent_change":1762,"volume":2295,"transactions":9,"vwap":2124},"2025-09-05",15.87,16.214,255500,{"date":2297,"open":2298,"high":2299,"low":1569,"close":1895,"change":1521,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1895},"2025-09-04",15.26,15.66,1.89,309800,{"date":2303,"open":1863,"high":2028,"low":2000,"close":1868,"change":1353,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1868},"2025-09-03",0.72,512000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1831,"change":123,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1831},"2025-09-02",14.72,15.3,14.705,1.67,245500,{"date":2314,"open":1425,"high":1827,"low":1861,"close":1534,"change":1215,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1534},"2025-08-29",-0.27,265300,{"date":2318,"open":2022,"high":1433,"low":1780,"close":1442,"change":1762,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1442},"2025-08-28",1.28,174400,{"date":2322,"open":1791,"high":1559,"low":2323,"close":1441,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1441},"2025-08-27",14.205,0.6,4.21,182800,{"date":2328,"open":2329,"high":1999,"low":1791,"close":1991,"change":1437,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1991},"2025-08-26",14.62,-2.73,127400,{"date":2333,"open":2334,"high":1434,"low":1658,"close":1780,"change":1456,"percent_change":2001,"volume":2335,"transactions":9,"vwap":1780},"2025-08-25",14.64,132100,{"date":2337,"open":2012,"high":2022,"low":1991,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-22",14.75,0.63,4.46,235700,{"date":2343,"open":1674,"high":2344,"low":2345,"close":1984,"change":1529,"percent_change":454,"volume":2346,"transactions":9,"vwap":1984},"2025-08-21",14.135,13.71,129900,{"date":2348,"open":1791,"high":2005,"low":2349,"close":2350,"change":1606,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-20",13.87,14.05,-1.75,149000,{"date":2354,"open":2005,"high":1566,"low":1769,"close":1940,"change":2116,"percent_change":1614,"volume":2355,"transactions":9,"vwap":1940},"2025-08-19",127500,{"date":2357,"open":1684,"high":1566,"low":2358,"close":1979,"change":519,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1979},"2025-08-18",14.125,1.99,116600,{"date":2362,"open":1666,"high":2363,"low":1935,"close":1668,"change":368,"percent_change":926,"volume":2364,"transactions":9,"vwap":1668},"2025-08-15",14.448,193700,{"date":2366,"open":1940,"high":2005,"low":1923,"close":1936,"change":1850,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1936},"2025-08-14",-1.39,248900,{"date":2370,"open":1667,"high":2371,"low":2372,"close":1907,"change":1345,"percent_change":412,"volume":2373,"transactions":9,"vwap":1907},"2025-08-13",14.56,13.73,225600,{"date":2375,"open":2376,"high":1760,"low":2377,"close":2378,"change":1345,"percent_change":2379,"volume":2092,"transactions":9,"vwap":2378},"2025-08-12",13.28,13.192,13.77,5.11,{"date":2381,"open":1627,"high":1560,"low":2382,"close":1602,"change":2315,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1602},"2025-08-11",13.04,-2.02,244000,{"date":2386,"open":1739,"high":1739,"low":1956,"close":2387,"change":1606,"percent_change":1971,"volume":2388,"transactions":9,"vwap":2387},"2025-08-08",13.37,208200,{"date":2390,"open":1665,"high":2391,"low":2392,"close":1718,"change":2208,"percent_change":220,"volume":2393,"transactions":9,"vwap":1718},"2025-08-07",13.959,13.45,162300,{"date":2395,"open":1627,"high":1711,"low":2396,"close":2372,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2372},"2025-08-06",13.38,0.3,2.23,194800,{"date":2401,"open":1535,"high":1691,"low":1649,"close":1637,"change":1850,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1637},"2025-08-05",-1.47,211700,{"date":2405,"open":2406,"high":1740,"low":2407,"close":2408,"change":2409,"percent_change":83,"volume":1695,"transactions":9,"vwap":2408},"2025-08-04",13.59,13.341,13.63,0.18,{"date":2411,"open":1713,"high":1711,"low":2412,"close":2392,"change":389,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2392},"2025-08-01",13.109,-3.31,399600,{"date":2416,"open":2417,"high":2418,"low":1739,"close":1745,"change":1419,"percent_change":1173,"volume":2419,"transactions":9,"vwap":1745},"2025-07-31",13.69,14.155,424100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":442,"volume":2427,"transactions":9,"vwap":2425},"2025-07-30",13.24,14.277,13,13.86,0.655,639100,{"date":2429,"open":1856,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-29",14.863,12.92,13.205,-3.005,-18.54,1338100,{"date":2437,"open":1832,"high":2438,"low":2439,"close":2440,"change":2274,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-28",16.445,14.925,16.21,8.14,614500,{"date":2444,"open":1455,"high":1501,"low":2445,"close":2446,"change":368,"percent_change":987,"volume":2447,"transactions":9,"vwap":2446},"2025-07-25",14.87,14.99,218100,{"date":2449,"open":2450,"high":2451,"low":1442,"close":1703,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1703},"2025-07-24",15.81,15.917,-0.77,-4.84,282900,{"date":2456,"open":1895,"high":2457,"low":2458,"close":2459,"change":1198,"percent_change":189,"volume":2460,"transactions":9,"vwap":2459},"2025-07-23",15.97,15.61,15.91,193900,{"date":2462,"open":73,"high":1894,"low":73,"close":2463,"change":2409,"percent_change":1337,"volume":2464,"transactions":9,"vwap":2463},"2025-07-22",15.64,216000,{"date":2466,"open":2124,"high":2450,"low":1868,"close":1418,"change":1950,"percent_change":1127,"volume":2467,"transactions":9,"vwap":1418},"2025-07-21",136000,{"date":2469,"open":2141,"high":2141,"low":2470,"close":1815,"change":1449,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1815},"2025-07-18",15.5,-1.89,149800,{"date":2474,"open":2475,"high":2091,"low":2476,"close":2477,"change":1529,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-17",15.75,15.72,15.84,0.44,212200,{"date":2481,"open":2463,"high":2450,"low":2482,"close":1813,"change":1714,"percent_change":1109,"volume":2483,"transactions":9,"vwap":1813},"2025-07-16",15.355,232000,{"date":2485,"open":2129,"high":2486,"low":1831,"close":2487,"change":519,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-15",15.88,15.6,1.83,312900,{"date":2491,"open":1424,"high":1401,"low":1703,"close":1825,"change":1870,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1825},"2025-07-14",-2.61,228300,{"date":2495,"open":2134,"high":2134,"low":2146,"close":2146,"change":1247,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2146},"2025-07-11",-2.42,271000,{"date":2499,"open":2103,"high":1497,"low":2500,"close":2501,"change":1353,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-10",15.676,16.12,0.69,229600,{"date":2505,"open":2147,"high":2506,"low":2507,"close":2508,"change":1436,"percent_change":1644,"volume":2509,"transactions":9,"vwap":2508},"2025-07-09",16.255,15.823,16.01,301000,{"date":2511,"open":1461,"high":1294,"low":2475,"close":2512,"change":641,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-08",16.07,1.97,354300,{"date":2516,"open":2140,"high":2167,"low":2476,"close":2155,"change":2173,"percent_change":2174,"volume":2517,"transactions":9,"vwap":2155},"2025-07-07",204700,{"date":2519,"open":2520,"high":1494,"low":2521,"close":1496,"change":1436,"percent_change":1644,"volume":2522,"transactions":9,"vwap":1496},"2025-07-03",16.22,16.011,166400,{"date":2524,"open":2141,"high":2147,"low":2155,"close":2050,"change":1172,"percent_change":47,"volume":2525,"transactions":9,"vwap":2050},"2025-07-02",264800,{"date":2527,"open":1401,"high":2528,"low":2529,"close":2530,"change":1419,"percent_change":641,"volume":1992,"transactions":9,"vwap":2530},"2025-07-01",16.35,15.501,15.95,{"date":2532,"open":1463,"high":2533,"low":1463,"close":2140,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2140},"2025-06-30",16.059999,0.65,4.26,361200,{"date":2538,"open":2539,"high":1446,"low":1559,"close":1831,"change":2540,"percent_change":189,"volume":2541,"transactions":9,"vwap":1831},"2025-06-27",15.01,0.26,877500,{"date":2543,"open":1690,"high":2539,"low":2544,"close":2446,"change":909,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2446},"2025-06-26",14.365,3.81,187500,{"date":2548,"open":2000,"high":2549,"low":2012,"close":1907,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1907},"2025-06-25",14.748,-0.16,-1.1,149200,{"date":2554,"open":1791,"high":1856,"low":1786,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-24",14.6,0.54,3.84,183900,{"date":2560,"open":2349,"high":2561,"low":2417,"close":1543,"change":1353,"percent_change":2104,"volume":2562,"transactions":9,"vwap":1543},"2025-06-23",14.105,142500,{"date":2564,"open":2565,"high":2565,"low":1620,"close":1685,"change":1403,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1685},"2025-06-20",14.4,-1.69,262400,{"date":2569,"open":1657,"high":1759,"low":1668,"close":1955,"change":1419,"percent_change":153,"volume":2570,"transactions":9,"vwap":1955},"2025-06-18",142600,{"date":2572,"open":1984,"high":1979,"low":1767,"close":1793,"change":1630,"percent_change":600,"volume":2573,"transactions":9,"vwap":1793},"2025-06-17",157800,{"date":2575,"open":1685,"high":2576,"low":2349,"close":1751,"change":1918,"percent_change":1897,"volume":2577,"transactions":9,"vwap":1751},"2025-06-16",14.345,231900,{"date":2579,"open":1680,"high":2344,"low":2580,"close":1711,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1711},"2025-06-13",13.65,-0.5,-3.51,228400,{"date":2585,"open":1780,"high":1999,"low":2586,"close":1941,"change":2255,"percent_change":2587,"volume":2312,"transactions":9,"vwap":1941},"2025-06-12",14.185,-2.86,{"date":2589,"open":1433,"high":1408,"low":1785,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-11",14.68,-0.48,-3.17,233800,{"date":2595,"open":1453,"high":1855,"low":1832,"close":2596,"change":879,"percent_change":2263,"volume":2597,"transactions":9,"vwap":2596},"2025-06-10",15.16,246700,{"date":2599,"open":1854,"high":2102,"low":2600,"close":1888,"change":1794,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1888},"2025-06-09",14.95,0.87,508900,{"date":2604,"open":2605,"high":2606,"low":2013,"close":2600,"change":2304,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2600},"2025-06-06",14.39,15.055,5.06,356500,{"date":2610,"open":1566,"high":2611,"low":1786,"close":1511,"change":1726,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1511},"2025-06-05",14.63,-1.32,221700,{"date":2615,"open":1907,"high":2017,"low":2616,"close":2005,"change":1950,"percent_change":285,"volume":2617,"transactions":9,"vwap":2005},"2025-06-04",14.32,180600,{"date":2619,"open":2605,"high":2620,"low":1668,"close":2621,"change":2098,"percent_change":2502,"volume":2622,"transactions":9,"vwap":2621},"2025-06-03",14.716,14.5,236800,{"date":2624,"open":1678,"high":2625,"low":1970,"close":2565,"change":148,"percent_change":1041,"volume":2626,"transactions":9,"vwap":2565},"2025-06-02",14.478,285200,{"date":2628,"open":1941,"high":2621,"low":1550,"close":1678,"change":1247,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1678},"2025-05-30",-2.71,303700,{"date":2632,"open":1447,"high":1447,"low":1518,"close":1752,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1752},"2025-05-29",-0.33,-2.24,183700,{"date":2637,"open":1787,"high":2638,"low":1786,"close":1999,"change":2023,"percent_change":2024,"volume":2639,"transactions":9,"vwap":1999},"2025-05-28",14.785,284600,{"date":2641,"open":2350,"high":1785,"low":1673,"close":1787,"change":2642,"percent_change":2643,"volume":2316,"transactions":9,"vwap":1787},"2025-05-27",0.71,5.14,{"date":2645,"open":2345,"high":2646,"low":2345,"close":1667,"change":540,"percent_change":1554,"volume":2647,"transactions":9,"vwap":1667},"2025-05-23",13.975,179300,{"date":2649,"open":2345,"high":1916,"low":1753,"close":1674,"change":2540,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1674},"2025-05-22",1.9,262900,{"date":2653,"open":1712,"high":1984,"low":1544,"close":2345,"change":1127,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2345},"2025-05-21",-3.59,209000,{"date":2657,"open":1692,"high":1940,"low":1685,"close":1791,"change":1545,"percent_change":1336,"volume":2658,"transactions":9,"vwap":1791},"2025-05-20",178300,{"date":2660,"open":1793,"high":2661,"low":2662,"close":1955,"change":2315,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1955},"2025-05-19",14.36,14.045,-1.87,156100,{"date":2666,"open":2555,"high":2667,"low":2668,"close":1574,"change":1630,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1574},"2025-05-16",14.625,14.33,-0.96,229300,{"date":2672,"open":2673,"high":2674,"low":2668,"close":2555,"change":1975,"percent_change":1385,"volume":2675,"transactions":9,"vwap":2555},"2025-05-15",14.57,14.745,185400,{"date":2677,"open":1979,"high":1917,"low":2678,"close":1785,"change":2679,"percent_change":2311,"volume":2301,"transactions":9,"vwap":1785},"2025-05-14",14.219,0.24,{"date":2681,"open":1568,"high":2682,"low":1791,"close":1518,"change":1215,"percent_change":284,"volume":2683,"transactions":9,"vwap":1518},"2025-05-13",14.53,220100,{"date":2685,"open":1534,"high":1534,"low":2686,"close":1568,"change":641,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1568},"2025-05-12",14.17,2.2,326200,{"date":2690,"open":2691,"high":2616,"low":2691,"close":1935,"change":1336,"percent_change":1040,"volume":2692,"transactions":9,"vwap":1935},"2025-05-09",13.88,313400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2425,"change":2098,"percent_change":39,"volume":2698,"transactions":9,"vwap":2425},"2025-05-08",13.78,14.115,13.66,395700,{"date":2700,"open":1923,"high":1923,"low":2701,"close":1711,"change":1902,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1711},"2025-05-07",12.63,12.05,783200,{"date":2705,"open":2706,"high":2707,"low":1577,"close":2708,"change":2098,"percent_change":1386,"volume":2709,"transactions":9,"vwap":2708},"2025-05-06",12,12.445,12.28,291800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1693,"percent_change":2256,"volume":2716,"transactions":9,"vwap":2715},"2025-05-05",12.31,12.53,12.17,12.18,198500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":878,"percent_change":143,"volume":2723,"transactions":9,"vwap":2722},"2025-05-02",12.64,12.72,12.41,12.49,287000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1545,"percent_change":2679,"volume":2730,"transactions":9,"vwap":2729},"2025-05-01",12.54,12.615,12.37,12.45,246100,{"date":2732,"open":1604,"high":2733,"low":2708,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-04-30",12.664,12.42,-0.47,-3.65,274200,{"date":2739,"open":1604,"high":2740,"low":1604,"close":1612,"change":2540,"percent_change":2741,"volume":2742,"transactions":9,"vwap":1612},"2025-04-29",12.95,2.06,187200,{"date":2744,"open":1032,"high":1590,"low":2745,"close":2701,"change":1436,"percent_change":2735,"volume":2746,"transactions":9,"vwap":2701},"2025-04-28",12.4,182900,{"date":2748,"open":2729,"high":2720,"low":2729,"close":2749,"change":879,"percent_change":2339,"volume":2750,"transactions":9,"vwap":2749},"2025-04-25",12.69,268600,{"date":2752,"open":2753,"high":2754,"low":2753,"close":1190,"change":2755,"percent_change":2325,"volume":2756,"transactions":9,"vwap":1190},"2025-04-24",12.14,12.645,0.51,181800,{"date":2758,"open":2714,"high":2745,"low":2702,"close":2759,"change":143,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-04-23",12.1,2.72,313000,{"date":181,"open":2763,"high":2764,"low":177,"close":2765,"change":1762,"percent_change":1821,"volume":2766,"transactions":9,"vwap":2765},11.59,11.91,11.78,277300]