[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHFAL":3,"homepage-market-summary":32,"stock-historical-BHFAL":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"BHFAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Brighthouse Financial, Inc. 6.25% Junior Subordinated Debentures due 2058","Nasdaq",null,"LIFE INSURANCE","Charlotte, NC",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},10.1991,1.5625,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},15.32,15.67,15.31,15.64,-0.32,-2.05,52063.414081,395,15.5755,19.26,14.98,33974.18471888845,7.9,2023,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":155},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":20,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"VIX","CBOE VIX",-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":41,"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":41,"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":41,"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":41},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":41},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":41},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":48,"page_size":175,"total_pages":48,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":28,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},21.08,35682,13023920.364441,-21.52,"2025-04-22",[183,184,194,205,213,222,231,242,252,262,273,280,291,300,308,317,326,334,344,352,360,368,376,386,397,405,413,423,432,441,450,460,469,478,485,493,501,505,509,516,525,530,537,545,554,562,570,579,587,594,601,610,620,628,636,642,645,651,657,661,666,669,676,681,686,690,695,698,702,706,710,713,716,721,725,730,735,738,741,744,747,752,756,761,764,768,774,781,789,797,803,809,816,822,829,835,839,842,844,847,852,856,862,867,872,876,882,888,895,898,902,905,910,914,919,924,928,933,938,942,948,951,956,959,964,969,975,978,984,990,997,1003,1007,1010,1012,1018,1023,1027,1031,1036,1040,1044,1047,1052,1058,1063,1067,1073,1079,1086,1094,1103,1110,1117,1124,1132,1138,1143,1147,1153,1159,1161,1165,1171,1177,1181,1185,1191,1196,1202,1206,1210,1214,1220,1224,1230,1234,1238,1244,1246,1249,1254,1256,1261,1267,1270,1274,1277,1280,1284,1287,1291,1294,1297,1301,1306,1309,1312,1315,1320,1323,1328,1331,1333,1336,1339,1342,1345,1348,1351,1354,1359,1363,1366,1369,1373,1376,1379,1382,1385,1388,1394,1398,1401,1405,1410,1416,1424,1427,1431,1434,1440,1445,1447,1450,1453,1456,1461,1467,1472,1479,1485,1493,1496,1501,1505,1511,1514,1518,1522,1526,1530,1533,1536,1542,1547,1551,1557,1562,1568,1576,1581,1585,1589,1593,1597,1601,1608,1615,1621,1627,1633,1639,1643,1649,1657,1664,1669,1674,1680,1686,1688,1694,1699,1706,1711,1715,1719,1723,1728,1732,1736,1741,1743,1748,1751,1755,1760,1764,1767,1772,1776,1782,1785,1789,1794,1798,1801,1804,1808,1812,1815,1819,1822,1828,1834,1837,1841,1845,1850,1855,1861,1869,1875,1881,1886,1890,1894,1898,1905,1909,1916,1921,1925,1927,1931,1938,1944,1949,1952,1956,1958,1962,1965,1970,1973,1975,1981,1984,1990,1995,1998,2003,2005,2010,2016,2020,2025,2029,2033,2038,2040,2043,2046,2051],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",15.65,15.7458,15.62,-0.13,-0.82,11275.4895,86,15.6737,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",15.37,15.788,15.22,15.77,0.51,3.34,47234.9485,548,15.5761,{"date":206,"open":21,"high":21,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",15.26,-0.2,-1.29,14119.9485,134,15.4108,{"date":214,"open":186,"high":186,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",15.45,15.46,-0.1701,-1.09,13358.9485,111,15.5025,{"date":223,"open":224,"high":225,"low":215,"close":226,"change":208,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",15.73,15.88,15.6301,-1.26,17157.579064,155,15.7178,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",15.85,15.97,15.7293,15.8301,-0.0699,-0.44,12538.3135,208,15.8628,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",15.68,16.04,15.9,0.3,1.92,51097.9485,352,15.8719,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",15.486,15.7101,15.6,0.18,1.17,23182.9485,131,15.6529,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",15.4,15.51,15.382,15.42,0.05,0.33,22281.1465,174,15.428,{"date":274,"open":20,"high":216,"low":20,"close":196,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.025,0.16,25715.666163,120,15.3735,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",15.49,15.5,15.25,15.345,-0.105,-0.68,24019.00676,143,15.4361,{"date":292,"open":293,"high":294,"low":293,"close":215,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",15.325,15.6161,0.2,1.31,28774.77911,175,15.4767,{"date":301,"open":302,"high":303,"low":304,"close":284,"change":268,"percent_change":269,"volume":305,"transactions":306,"vwap":307},"2026-09-15",15.27,15.3091,15.126,46897.794734,330,15.2071,{"date":309,"open":198,"high":310,"low":311,"close":312,"change":313,"percent_change":295,"volume":314,"transactions":315,"vwap":316},"2026-09-14",15.2499,15.13,15.2,0.03,6691.884,56,15.1864,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":316},"2026-09-11",15.2032,15.24,15.06,15.17,0,25224.260848,230,{"date":327,"open":328,"high":329,"low":321,"close":322,"change":330,"percent_change":331,"volume":332,"transactions":240,"vwap":333},"2026-09-10",15.188,15.205,0.01,0.07,47073.5675,15.1666,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",15.18,15.1996,15.16,-0.0082,-0.05,25119.2395,245,15.1686,{"date":345,"open":338,"high":346,"low":338,"close":347,"change":348,"percent_change":123,"volume":349,"transactions":350,"vwap":351},"2026-09-08",15.23,15.1682,0.0382,20208.3854,183,15.1767,{"date":353,"open":320,"high":284,"low":354,"close":311,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",15.1,-0.12,-0.79,21380.9485,161,15.1572,{"date":361,"open":198,"high":362,"low":198,"close":284,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",15.39,0.08,0.53,36973.045,157,15.3349,{"date":369,"open":284,"high":370,"low":371,"close":322,"change":355,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",15.29,15.1001,-0.78,36644,274,15.2193,{"date":377,"open":378,"high":379,"low":380,"close":370,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",15.38,15.43,15.2101,-0.47,-2.98,21612.045,192,15.3112,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",15.55,15.8399,15.52,15.76,0.207,1.33,38818.045,507,15.6414,{"date":398,"open":19,"high":391,"low":216,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",15.553012,-0.186,-1.18,27050.425328,197,15.6106,{"date":406,"open":21,"high":407,"low":188,"close":408,"change":409,"percent_change":108,"volume":410,"transactions":411,"vwap":412},"2026-08-27",15.74,15.739,0.009,21904.28,217,15.6679,{"date":414,"open":415,"high":416,"low":417,"close":224,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",15.8885,16.02,15.56,-0.15,-0.94,14852.614,176,15.8205,{"date":424,"open":425,"high":426,"low":233,"close":225,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",16.07,16.3,-0.27,-1.67,44147.835,369,16.0248,{"date":433,"open":434,"high":435,"low":186,"close":436,"change":269,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",15.81,16.22,16.15,2.09,62500.789907,585,15.9751,{"date":442,"open":443,"high":444,"low":407,"close":445,"change":313,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",15.7479,15.83,15.82,0.19,13281.86485,113,15.7843,{"date":451,"open":224,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",15.8,15.6976,15.79,0.065,0.41,32254,268,15.7623,{"date":461,"open":462,"high":199,"low":463,"close":464,"change":465,"percent_change":153,"volume":466,"transactions":467,"vwap":468},"2026-08-19",15.7,15.6501,15.725,0.055,28520.451,359,15.697,{"date":470,"open":471,"high":472,"low":19,"close":19,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",15.7446,15.7784,-0.1,-0.63,43657.446,237,15.7222,{"date":479,"open":444,"high":444,"low":480,"close":199,"change":481,"percent_change":189,"volume":482,"transactions":483,"vwap":484},"2026-08-17",15.7201,-0.02,23560,150,15.7787,{"date":486,"open":487,"high":488,"low":489,"close":454,"change":363,"percent_change":200,"volume":490,"transactions":491,"vwap":492},"2026-08-14",15.775,15.8299,15.72,24220.274323,396,15.7908,{"date":494,"open":495,"high":444,"low":496,"close":496,"change":113,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",15.78,15.71,-0.06,29414.909,435,15.7354,{"date":502,"open":489,"high":503,"low":496,"close":489,"change":330,"percent_change":108,"volume":504,"transactions":483,"vwap":464},"2026-08-12",15.75,14872.942,{"date":506,"open":496,"high":489,"low":244,"close":496,"change":113,"percent_change":497,"volume":507,"transactions":240,"vwap":508},"2026-08-11",25487.951,15.7018,{"date":510,"open":434,"high":434,"low":19,"close":489,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",-0.035,-0.22,24595.001,516,15.7404,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":289,"vwap":524},"2026-08-07",15.63,15.84,15.755,-0.065,-0.41,18455,15.7637,{"date":526,"open":224,"high":445,"low":186,"close":445,"change":330,"percent_change":108,"volume":527,"transactions":528,"vwap":529},"2026-08-06",20644,382,15.7738,{"date":531,"open":233,"high":233,"low":454,"close":434,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",-0.04,-0.25,37001.249,777,15.8229,{"date":538,"open":454,"high":539,"low":540,"close":233,"change":541,"percent_change":363,"volume":542,"transactions":543,"vwap":544},"2026-08-04",15.87,15.47,0.0124,54991.898,404,15.806,{"date":546,"open":186,"high":547,"low":188,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",15.86,15.837566,0.1176,0.75,37180.5,194,15.8089,{"date":555,"open":378,"high":444,"low":556,"close":489,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",15.36,0.28,1.81,34355.685469,519,15.5931,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":143,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",15.05,15.44,2.12,20162.951,692,15.2805,{"date":571,"open":572,"high":573,"low":28,"close":574,"change":331,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",15.01,15.15,15.12,0.47,25508.951,463,15.0776,{"date":580,"open":581,"high":582,"low":581,"close":564,"change":113,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",15.03,15.245,-0.07,30683.995,195,15.1092,{"date":588,"open":338,"high":589,"low":581,"close":321,"change":473,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",15.185,-0.66,20344.566,249,15.104,{"date":595,"open":198,"high":293,"low":338,"close":338,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",-0.09,-0.59,14068.633904,160,15.2143,{"date":602,"open":256,"high":603,"low":604,"close":284,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",15.625,15.21,-0.36,-2.31,34565,705,15.3619,{"date":611,"open":612,"high":613,"low":614,"close":612,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",15.61,15.664,15.545,-0.005,-0.03,19337.807,243,15.5994,{"date":621,"open":519,"high":519,"low":256,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",15.615,-0.2857,-1.8,15888.996,391,15.7522,{"date":629,"open":630,"high":234,"low":630,"close":631,"change":632,"percent_change":497,"volume":633,"transactions":634,"vwap":635},"2026-07-20",15.7701,15.9007,-0.0093,5746.996,117,15.9005,{"date":637,"open":638,"high":639,"low":434,"close":640,"change":583,"percent_change":238,"volume":641,"transactions":9,"vwap":640},"2026-07-17",15.98,16.040001,15.91,23600,{"date":643,"open":639,"high":639,"low":640,"close":638,"change":583,"percent_change":238,"volume":644,"transactions":9,"vwap":638},"2026-07-16",5100,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":323,"percent_change":323,"volume":650,"transactions":9,"vwap":649},"2026-07-15",16.059999,16.12,16.049999,10100,{"date":652,"open":653,"high":654,"low":640,"close":649,"change":655,"percent_change":550,"volume":656,"transactions":9,"vwap":649},"2026-07-14",15.95,16.1,0.12,8000,{"date":658,"open":640,"high":638,"low":434,"close":659,"change":481,"percent_change":189,"volume":660,"transactions":9,"vwap":659},"2026-07-13",15.93,13500,{"date":662,"open":246,"high":663,"low":225,"close":653,"change":363,"percent_change":664,"volume":665,"transactions":9,"vwap":653},"2026-07-10",16.030001,0.5,36400,{"date":667,"open":199,"high":539,"low":489,"close":539,"change":583,"percent_change":238,"volume":668,"transactions":9,"vwap":539},"2026-07-09",10200,{"date":670,"open":612,"high":671,"low":256,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",15.96,15.94,0.17,1.08,18700,{"date":677,"open":678,"high":519,"low":21,"close":199,"change":679,"percent_change":123,"volume":680,"transactions":9,"vwap":199},"2026-07-07",15.69,0.04,12600,{"date":682,"open":612,"high":519,"low":256,"close":224,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":224},"2026-07-06",0.09,0.58,29800,{"date":687,"open":612,"high":672,"low":256,"close":21,"change":679,"percent_change":688,"volume":689,"transactions":9,"vwap":21},"2026-07-02",0.26,31700,{"date":691,"open":256,"high":454,"low":256,"close":256,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":256},"2026-07-01",-0.08,-0.51,30800,{"date":696,"open":612,"high":244,"low":311,"close":244,"change":363,"percent_change":200,"volume":697,"transactions":9,"vwap":244},"2026-06-30",153500,{"date":699,"open":503,"high":503,"low":256,"close":256,"change":596,"percent_change":700,"volume":701,"transactions":9,"vwap":256},"2026-06-29",-0.57,23700,{"date":703,"open":452,"high":444,"low":256,"close":678,"change":497,"percent_change":704,"volume":705,"transactions":9,"vwap":678},"2026-06-26",-0.38,13700,{"date":707,"open":708,"high":454,"low":186,"close":503,"change":313,"percent_change":446,"volume":709,"transactions":9,"vwap":503},"2026-06-25",15.66,22900,{"date":711,"open":407,"high":452,"low":186,"close":489,"change":330,"percent_change":108,"volume":712,"transactions":9,"vwap":489},"2026-06-24",16500,{"date":714,"open":612,"high":503,"low":612,"close":496,"change":323,"percent_change":323,"volume":715,"transactions":9,"vwap":496},"2026-06-23",18800,{"date":717,"open":649,"high":649,"low":244,"close":496,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":496},"2026-06-22",-0.29,-1.81,15300,{"date":722,"open":416,"high":425,"low":723,"close":723,"change":616,"percent_change":724,"volume":650,"transactions":9,"vwap":723},"2026-06-18",16,-0.19,{"date":726,"open":654,"high":727,"low":663,"close":663,"change":583,"percent_change":728,"volume":729,"transactions":9,"vwap":663},"2026-06-17",16.11,-0.43,8400,{"date":731,"open":647,"high":732,"low":663,"close":654,"change":331,"percent_change":733,"volume":734,"transactions":9,"vwap":654},"2026-06-16",16.13,0.44,18200,{"date":736,"open":648,"high":436,"low":672,"close":663,"change":331,"percent_change":733,"volume":737,"transactions":9,"vwap":663},"2026-06-15",28300,{"date":739,"open":638,"high":638,"low":246,"close":671,"change":113,"percent_change":497,"volume":740,"transactions":9,"vwap":671},"2026-06-12",20300,{"date":742,"open":452,"high":425,"low":452,"close":234,"change":673,"percent_change":674,"volume":743,"transactions":9,"vwap":234},"2026-06-11",9500,{"date":745,"open":462,"high":444,"low":462,"close":452,"change":313,"percent_change":446,"volume":746,"transactions":9,"vwap":452},"2026-06-10",22600,{"date":748,"open":186,"high":434,"low":612,"close":199,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":199},"2026-06-09",0.15,0.96,18400,{"date":753,"open":452,"high":519,"low":188,"close":188,"change":473,"percent_change":754,"volume":755,"transactions":9,"vwap":188},"2026-06-08",-0.64,20900,{"date":757,"open":672,"high":638,"low":489,"close":489,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":489},"2026-06-05",-0.28,-1.75,32600,{"date":762,"open":763,"high":416,"low":763,"close":723,"change":679,"percent_change":123,"volume":720,"transactions":9,"vwap":723},"2026-06-04",15.89,{"date":765,"open":663,"high":649,"low":225,"close":671,"change":189,"percent_change":766,"volume":767,"transactions":9,"vwap":671},"2026-06-03",-0.81,15500,{"date":769,"open":770,"high":771,"low":649,"close":772,"change":583,"percent_change":728,"volume":773,"transactions":9,"vwap":772},"2026-06-02",16.19,16.28,16.09,25300,{"date":775,"open":776,"high":777,"low":732,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-01",16.16,16.27,-0.3,-1.82,12200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":473,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-29",16.66,16.7,16.44,16.46,-0.6,80800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":108,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-28",16.5,16.58,16.41,16.56,0.36,21200,{"date":798,"open":799,"high":800,"low":801,"close":791,"change":418,"percent_change":802,"volume":694,"transactions":9,"vwap":791},"2026-05-27",16.69,16.74,16.49,-0.9,{"date":804,"open":783,"high":805,"low":806,"close":807,"change":596,"percent_change":808,"volume":780,"transactions":9,"vwap":807},"2026-05-26",16.79,16.63,16.65,-0.54,{"date":810,"open":811,"high":812,"low":813,"close":800,"change":683,"percent_change":814,"volume":815,"transactions":9,"vwap":800},"2026-05-22",16.68,16.8,16.62,0.54,6900,{"date":817,"open":818,"high":819,"low":806,"close":807,"change":427,"percent_change":820,"volume":821,"transactions":9,"vwap":807},"2026-05-21",16.77,16.86,-1.6,27100,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":655,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-20",16.89,16.92,16.81,0.71,20700,{"date":830,"open":831,"high":832,"low":818,"close":812,"change":596,"percent_change":833,"volume":834,"transactions":9,"vwap":812},"2026-05-19",16.85,16.93,-0.53,17400,{"date":836,"open":837,"high":825,"low":819,"close":824,"change":683,"percent_change":814,"volume":838,"transactions":9,"vwap":824},"2026-05-18",16.9,11100,{"date":840,"open":818,"high":841,"low":818,"close":812,"change":340,"percent_change":778,"volume":780,"transactions":9,"vwap":812},"2026-05-15",16.82,{"date":843,"open":812,"high":837,"low":812,"close":831,"change":323,"percent_change":323,"volume":668,"transactions":9,"vwap":831},"2026-05-14",{"date":845,"open":831,"high":832,"low":805,"close":831,"change":340,"percent_change":778,"volume":846,"transactions":9,"vwap":831},"2026-05-13",13400,{"date":848,"open":824,"high":849,"low":850,"close":837,"change":108,"percent_change":795,"volume":851,"transactions":9,"vwap":837},"2026-05-12",17.01,16.84,16000,{"date":853,"open":837,"high":825,"low":826,"close":850,"change":616,"percent_change":854,"volume":855,"transactions":9,"vwap":850},"2026-05-11",-0.18,11200,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":596,"percent_change":833,"volume":861,"transactions":9,"vwap":860},"2026-05-08",17.030001,16.83,16.87,48100,{"date":863,"open":860,"high":864,"low":831,"close":865,"change":113,"percent_change":497,"volume":866,"transactions":9,"vwap":865},"2026-05-07",16.99,16.96,9900,{"date":868,"open":865,"high":869,"low":831,"close":870,"change":330,"percent_change":108,"volume":871,"transactions":9,"vwap":870},"2026-05-06",16.98,16.97,34000,{"date":873,"open":874,"high":858,"low":874,"close":865,"change":616,"percent_change":854,"volume":875,"transactions":9,"vwap":865},"2026-05-05",16.95,11800,{"date":877,"open":878,"high":879,"low":860,"close":864,"change":497,"percent_change":880,"volume":881,"transactions":9,"vwap":864},"2026-05-04",17,17.040001,-0.35,13000,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":692,"percent_change":381,"volume":887,"transactions":9,"vwap":886},"2026-05-01",17.12,17.25,17.049999,20000,{"date":889,"open":837,"high":890,"low":837,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-30",17.28,17.13,0.21,1.24,32400,{"date":896,"open":837,"high":870,"low":860,"close":825,"change":679,"percent_change":897,"volume":746,"transactions":9,"vwap":825},"2026-04-29",0.24,{"date":899,"open":831,"high":837,"low":805,"close":900,"change":108,"percent_change":795,"volume":901,"transactions":9,"vwap":900},"2026-04-28",16.88,9300,{"date":903,"open":878,"high":878,"low":818,"close":841,"change":854,"percent_change":904,"volume":871,"transactions":9,"vwap":841},"2026-04-27",-1.06,{"date":906,"open":832,"high":879,"low":832,"close":878,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":878},"2026-04-24",0.1,0.59,12700,{"date":911,"open":870,"high":912,"low":837,"close":837,"change":473,"percent_change":597,"volume":913,"transactions":9,"vwap":837},"2026-04-23",17.16,14400,{"date":915,"open":916,"high":916,"low":900,"close":878,"change":473,"percent_change":917,"volume":918,"transactions":9,"vwap":878},"2026-04-22",17.09,-0.58,16400,{"date":920,"open":921,"high":921,"low":825,"close":922,"change":330,"percent_change":108,"volume":923,"transactions":9,"vwap":922},"2026-04-21",17.14,17.1,9400,{"date":925,"open":926,"high":927,"low":849,"close":916,"change":583,"percent_change":522,"volume":828,"transactions":9,"vwap":916},"2026-04-20",17.17,17.24,{"date":929,"open":916,"high":930,"low":931,"close":912,"change":363,"percent_change":575,"volume":932,"transactions":9,"vwap":912},"2026-04-17",17.3,17.08,21400,{"date":934,"open":935,"high":930,"low":931,"close":931,"change":512,"percent_change":936,"volume":937,"transactions":9,"vwap":931},"2026-04-16",17.29,-1.27,20500,{"date":939,"open":27,"high":27,"low":912,"close":930,"change":673,"percent_change":940,"volume":941,"transactions":9,"vwap":930},"2026-04-15",0.99,12000,{"date":943,"open":944,"high":935,"low":837,"close":891,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":891},"2026-04-14",17.19,-0.16,-0.93,28800,{"date":949,"open":944,"high":950,"low":944,"close":935,"change":481,"percent_change":355,"volume":855,"transactions":9,"vwap":935},"2026-04-13",17.32,{"date":952,"open":927,"high":953,"low":927,"close":954,"change":331,"percent_change":456,"volume":955,"transactions":9,"vwap":954},"2026-04-10",17.35,17.31,3900,{"date":957,"open":926,"high":927,"low":891,"close":927,"change":481,"percent_change":355,"volume":958,"transactions":9,"vwap":927},"2026-04-09",8100,{"date":960,"open":961,"high":961,"low":922,"close":962,"change":330,"percent_change":108,"volume":963,"transactions":9,"vwap":962},"2026-04-08",17.47,17.26,19500,{"date":965,"open":966,"high":966,"low":922,"close":885,"change":268,"percent_change":967,"volume":968,"transactions":9,"vwap":885},"2026-04-07",17.37,0.29,11900,{"date":970,"open":837,"high":935,"low":971,"close":972,"change":247,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-06",16.75,17.2,1.78,12900,{"date":976,"open":794,"high":977,"low":794,"close":837,"change":257,"percent_change":674,"volume":650,"transactions":9,"vwap":837},"2026-04-02",17.07,{"date":979,"open":980,"high":800,"low":980,"close":981,"change":143,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-01",16.45,16.72,1.95,26600,{"date":985,"open":986,"high":799,"low":776,"close":987,"change":208,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-31",16.55,16.4,-1.2,113200,{"date":991,"open":992,"high":799,"low":993,"close":994,"change":363,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-30",16.57,16.54,16.6,0.48,23200,{"date":998,"open":994,"high":999,"low":1000,"close":1001,"change":532,"percent_change":1002,"volume":660,"transactions":9,"vwap":1001},"2026-03-27",16.64,16.51,16.52,-0.24,{"date":1004,"open":784,"high":800,"low":791,"close":794,"change":355,"percent_change":1005,"volume":1006,"transactions":9,"vwap":794},"2026-03-26",-0.72,25400,{"date":1008,"open":994,"high":812,"low":792,"close":811,"change":363,"percent_change":995,"volume":1009,"transactions":9,"vwap":811},"2026-03-25",18000,{"date":1011,"open":986,"high":841,"low":1001,"close":994,"change":108,"percent_change":795,"volume":901,"transactions":9,"vwap":994},"2026-03-24",{"date":1013,"open":786,"high":986,"low":1014,"close":993,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":993},"2026-03-23",16.43,0.11,0.67,12800,{"date":1019,"open":818,"high":818,"low":1014,"close":1014,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1014},"2026-03-20",-0.17,-1.02,16800,{"date":1024,"open":994,"high":812,"low":1025,"close":994,"change":113,"percent_change":497,"volume":1026,"transactions":9,"vwap":994},"2026-03-19",16.53,54600,{"date":1028,"open":826,"high":865,"low":1029,"close":1029,"change":427,"percent_change":820,"volume":1030,"transactions":9,"vwap":1029},"2026-03-18",16.61,19700,{"date":1032,"open":1033,"high":1033,"low":900,"close":900,"change":907,"percent_change":1034,"volume":1035,"transactions":9,"vwap":900},"2026-03-17",17.02,0.6,22200,{"date":1037,"open":831,"high":926,"low":811,"close":1038,"change":1015,"percent_change":138,"volume":1039,"transactions":9,"vwap":1038},"2026-03-16",16.78,17500,{"date":1041,"open":841,"high":972,"low":806,"close":1042,"change":418,"percent_change":1043,"volume":851,"transactions":9,"vwap":1042},"2026-03-13",16.67,-0.89,{"date":1045,"open":931,"high":922,"low":812,"close":841,"change":1002,"percent_change":1046,"volume":1030,"transactions":9,"vwap":841},"2026-03-12",-1.41,{"date":1048,"open":935,"high":935,"low":1049,"close":1049,"change":418,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-11",17.059999,-0.87,21800,{"date":1053,"open":1054,"high":1055,"low":931,"close":1056,"change":683,"percent_change":364,"volume":1057,"transactions":9,"vwap":1056},"2026-03-10",17.27,17.38,17.21,62300,{"date":1059,"open":953,"high":953,"low":1049,"close":884,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":884},"2026-03-09",-0.23,-1.33,37200,{"date":1064,"open":966,"high":966,"low":1065,"close":953,"change":113,"percent_change":497,"volume":1066,"transactions":9,"vwap":953},"2026-03-06",17.34,21000,{"date":1068,"open":1069,"high":961,"low":1070,"close":1070,"change":596,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-05",17.45,17.36,-0.52,15700,{"date":1074,"open":1075,"high":1076,"low":1069,"close":1069,"change":189,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1069},"2026-03-04",17.53,17.61,-0.74,25900,{"date":1080,"open":1069,"high":1081,"low":1082,"close":1083,"change":907,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-03",17.63,17.39,17.58,0.57,10000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1020,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-02",17.75,17.8,17.4,17.48,-0.96,14100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-02-27",17.83,18.11,17.59,17.65,-0.73,-3.97,84300,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":679,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-02-26",18.48,18.24,18.38,0.22,16200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":679,"percent_change":1108,"volume":1116,"transactions":9,"vwap":1115},"2026-02-25",18.29,18.6,18.25,18.34,17600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1119,"change":1122,"percent_change":1015,"volume":1123,"transactions":9,"vwap":1119},"2026-02-24",18.3,18.4,18.23,0.02,25500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":967,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-02-23",18.059999,18.49,17.96,18.28,1.61,35200,{"date":1133,"open":1089,"high":1134,"low":1089,"close":1135,"change":749,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-20",18.049999,17.99,0.84,18600,{"date":1139,"open":1099,"high":1140,"low":1099,"close":1141,"change":446,"percent_change":674,"volume":1142,"transactions":9,"vwap":1141},"2026-02-19",18,17.84,41800,{"date":1144,"open":1069,"high":1145,"low":1069,"close":1099,"change":1108,"percent_change":1146,"volume":680,"transactions":9,"vwap":1099},"2026-02-18",17.77,1.26,{"date":1148,"open":1149,"high":1150,"low":1056,"close":1151,"change":355,"percent_change":287,"volume":1152,"transactions":9,"vwap":1151},"2026-02-17",17.44,17.6,17.43,68200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":323,"percent_change":323,"volume":1158,"transactions":9,"vwap":1157},"2026-02-13",17.56,17.46,17.55,17300,{"date":1160,"open":1155,"high":1089,"low":1075,"close":1157,"change":340,"percent_change":758,"volume":963,"transactions":9,"vwap":1157},"2026-02-12",{"date":1162,"open":1163,"high":1163,"low":1164,"close":1150,"change":945,"percent_change":802,"volume":887,"transactions":9,"vwap":1150},"2026-02-11",17.85,17.52,{"date":1166,"open":1167,"high":1140,"low":1168,"close":1168,"change":1060,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-10",17.91,17.76,-1.28,22400,{"date":1172,"open":1173,"high":1135,"low":1174,"close":1135,"change":673,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1135},"2026-02-09",17.82,17.79,0.95,12500,{"date":1178,"open":1179,"high":1173,"low":1150,"close":1173,"change":892,"percent_change":62,"volume":1180,"transactions":9,"vwap":1173},"2026-02-06",17.62,24100,{"date":1182,"open":1163,"high":1163,"low":1150,"close":1076,"change":583,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1076},"2026-02-05",-0.4,24000,{"date":1186,"open":1088,"high":1168,"low":1150,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-04",17.68,-0.11,-0.62,21100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1174,"change":596,"percent_change":1195,"volume":1093,"transactions":9,"vwap":1174},"2026-02-03",17.92,17.72,-0.5,{"date":1197,"open":1198,"high":1199,"low":1141,"close":1200,"change":679,"percent_change":1108,"volume":1201,"transactions":9,"vwap":1200},"2026-02-02",17.86,17.93,17.88,15800,{"date":1203,"open":1163,"high":1193,"low":1204,"close":1141,"change":323,"percent_change":323,"volume":1205,"transactions":9,"vwap":1141},"2026-01-30",17.7,17000,{"date":1207,"open":1193,"high":1140,"low":1204,"close":1141,"change":583,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1141},"2026-01-29",-0.39,16600,{"date":1211,"open":1126,"high":1212,"low":1213,"close":1167,"change":583,"percent_change":1208,"volume":720,"transactions":9,"vwap":1167},"2026-01-28",18.14,17.9,{"date":1215,"open":1216,"high":1217,"low":1199,"close":1218,"change":323,"percent_change":323,"volume":1219,"transactions":9,"vwap":1218},"2026-01-27",18.15,18.22,17.98,48200,{"date":1221,"open":1167,"high":1222,"low":1167,"close":1218,"change":330,"percent_change":108,"volume":1223,"transactions":9,"vwap":1218},"2026-01-26",18.2,29300,{"date":1225,"open":1198,"high":1226,"low":1174,"close":1227,"change":331,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-01-23",18.09,17.97,0.39,47000,{"date":1231,"open":1198,"high":1232,"low":1096,"close":1213,"change":331,"percent_change":1228,"volume":1233,"transactions":9,"vwap":1213},"2026-01-22",18.02,22000,{"date":1235,"open":1083,"high":1213,"low":1083,"close":1096,"change":1236,"percent_change":296,"volume":1237,"transactions":9,"vwap":1096},"2026-01-21",0.23,27500,{"date":1239,"open":1194,"high":1240,"low":1241,"close":1150,"change":512,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1150},"2026-01-20",17.74,17.5,-1.23,60100,{"date":1245,"open":1173,"high":1163,"low":1187,"close":1173,"change":323,"percent_change":323,"volume":689,"transactions":9,"vwap":1173},"2026-01-16",{"date":1247,"open":1089,"high":1227,"low":1088,"close":1173,"change":113,"percent_change":497,"volume":1248,"transactions":9,"vwap":1173},"2026-01-15",84500,{"date":1250,"open":1251,"high":1141,"low":1241,"close":1096,"change":153,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1096},"2026-01-14",17.54,2,48600,{"date":1255,"open":1091,"high":1164,"low":1090,"close":1091,"change":113,"percent_change":497,"volume":1093,"transactions":9,"vwap":1091},"2026-01-13",{"date":1257,"open":953,"high":1155,"low":953,"close":1258,"change":1015,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-12",17.49,0.63,30400,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1055,"change":1015,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1055},"2026-01-09",17.18,17.51,0.64,20100,{"date":1268,"open":1269,"high":950,"low":1269,"close":1054,"change":363,"percent_change":575,"volume":941,"transactions":9,"vwap":1054},"2026-01-08",17.11,{"date":1271,"open":879,"high":1272,"low":879,"close":944,"change":108,"percent_change":153,"volume":1273,"transactions":9,"vwap":944},"2026-01-07",17.23,21600,{"date":1275,"open":1033,"high":1054,"low":878,"close":891,"change":268,"percent_change":967,"volume":1276,"transactions":9,"vwap":891},"2026-01-06",18900,{"date":1278,"open":886,"high":1056,"low":849,"close":931,"change":108,"percent_change":153,"volume":1279,"transactions":9,"vwap":931},"2026-01-05",33600,{"date":1281,"open":981,"high":1049,"low":813,"close":1033,"change":247,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1033},"2026-01-02",1.79,29100,{"date":1285,"open":786,"high":1038,"low":786,"close":981,"change":313,"percent_change":257,"volume":1286,"transactions":9,"vwap":981},"2025-12-31",57100,{"date":1288,"open":1025,"high":784,"low":1289,"close":799,"change":679,"percent_change":897,"volume":1290,"transactions":9,"vwap":799},"2025-12-30",16.47,64900,{"date":1292,"open":786,"high":807,"low":786,"close":807,"change":907,"percent_change":1034,"volume":1293,"transactions":9,"vwap":807},"2025-12-29",60500,{"date":1295,"open":801,"high":1029,"low":793,"close":986,"change":340,"percent_change":778,"volume":1296,"transactions":9,"vwap":986},"2025-12-26",71100,{"date":1298,"open":987,"high":813,"low":987,"close":994,"change":295,"percent_change":1299,"volume":1300,"transactions":9,"vwap":994},"2025-12-24",1.22,93700,{"date":1302,"open":986,"high":999,"low":1303,"close":987,"change":427,"percent_change":1304,"volume":1305,"transactions":9,"vwap":987},"2025-12-23",16.38,-1.62,159400,{"date":1307,"open":986,"high":800,"low":1289,"close":1042,"change":313,"percent_change":257,"volume":1308,"transactions":9,"vwap":1042},"2025-12-22",83100,{"date":1310,"open":994,"high":800,"low":436,"close":999,"change":189,"percent_change":372,"volume":1311,"transactions":9,"vwap":999},"2025-12-19",271100,{"date":1313,"open":981,"high":900,"low":1042,"close":818,"change":108,"percent_change":795,"volume":1314,"transactions":9,"vwap":818},"2025-12-18",61300,{"date":1316,"open":1317,"high":971,"low":801,"close":1318,"change":481,"percent_change":355,"volume":1319,"transactions":9,"vwap":1318},"2025-12-17",16.73,16.71,120700,{"date":1321,"open":807,"high":971,"low":994,"close":1317,"change":679,"percent_change":897,"volume":1322,"transactions":9,"vwap":1317},"2025-12-16",81700,{"date":1324,"open":971,"high":1325,"low":986,"close":799,"change":331,"percent_change":1326,"volume":1327,"transactions":9,"vwap":799},"2025-12-15",16.76,0.42,79600,{"date":1329,"open":993,"high":1317,"low":1025,"close":813,"change":323,"percent_change":323,"volume":1330,"transactions":9,"vwap":813},"2025-12-12",60700,{"date":1332,"open":800,"high":824,"low":794,"close":813,"change":1188,"percent_change":590,"volume":1296,"transactions":9,"vwap":813},"2025-12-11",{"date":1334,"open":971,"high":859,"low":1000,"close":1317,"change":473,"percent_change":597,"volume":1335,"transactions":9,"vwap":1317},"2025-12-10",83900,{"date":1337,"open":825,"high":977,"low":1317,"close":859,"change":113,"percent_change":497,"volume":1338,"transactions":9,"vwap":859},"2025-12-09",80900,{"date":1340,"open":819,"high":1341,"low":826,"close":850,"change":616,"percent_change":854,"volume":1062,"transactions":9,"vwap":850},"2025-12-08",16.94,{"date":1343,"open":831,"high":849,"low":841,"close":860,"change":616,"percent_change":854,"volume":1344,"transactions":9,"vwap":860},"2025-12-05",44900,{"date":1346,"open":874,"high":849,"low":824,"close":837,"change":596,"percent_change":833,"volume":1347,"transactions":9,"vwap":837},"2025-12-04",39600,{"date":1349,"open":858,"high":922,"low":869,"close":864,"change":323,"percent_change":323,"volume":1350,"transactions":9,"vwap":864},"2025-12-03",39900,{"date":1352,"open":849,"high":1263,"low":841,"close":864,"change":497,"percent_change":880,"volume":1353,"transactions":9,"vwap":864},"2025-12-02",69400,{"date":1355,"open":1356,"high":1356,"low":874,"close":886,"change":1357,"percent_change":1358,"volume":1142,"transactions":9,"vwap":886},"2025-12-01",17.15,-0.21,-1.22,{"date":1360,"open":926,"high":962,"low":849,"close":962,"change":683,"percent_change":1361,"volume":1362,"transactions":9,"vwap":962},"2025-11-28",0.52,34400,{"date":1364,"open":1263,"high":930,"low":1356,"close":926,"change":340,"percent_change":718,"volume":1365,"transactions":9,"vwap":926},"2025-11-26",25800,{"date":1367,"open":921,"high":930,"low":849,"close":1368,"change":363,"percent_change":575,"volume":1353,"transactions":9,"vwap":1368},"2025-11-25",17.22,{"date":1370,"open":849,"high":1065,"low":864,"close":921,"change":1015,"percent_change":1371,"volume":1372,"transactions":9,"vwap":921},"2025-11-24",0.65,47300,{"date":1374,"open":870,"high":912,"low":837,"close":858,"change":330,"percent_change":108,"volume":1375,"transactions":9,"vwap":858},"2025-11-21",64000,{"date":1377,"open":912,"high":926,"low":870,"close":1033,"change":1357,"percent_change":1358,"volume":1378,"transactions":9,"vwap":1033},"2025-11-20",49100,{"date":1380,"open":930,"high":1151,"low":878,"close":1272,"change":596,"percent_change":1071,"volume":1381,"transactions":9,"vwap":1272},"2025-11-19",39300,{"date":1383,"open":954,"high":1090,"low":962,"close":950,"change":616,"percent_change":1020,"volume":1384,"transactions":9,"vwap":950},"2025-11-18",22700,{"date":1386,"open":1151,"high":1083,"low":962,"close":953,"change":1122,"percent_change":655,"volume":1387,"transactions":9,"vwap":953},"2025-11-17",39800,{"date":1389,"open":1090,"high":1390,"low":886,"close":1391,"change":208,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-11-14",17.66,17.33,-1.14,64400,{"date":1395,"open":1198,"high":1200,"low":1241,"close":1075,"change":1060,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1075},"2025-11-13",-1.3,74300,{"date":1399,"open":1198,"high":1200,"low":1179,"close":1168,"change":1122,"percent_change":1015,"volume":1400,"transactions":9,"vwap":1168},"2025-11-12",63800,{"date":1402,"open":1240,"high":1403,"low":1264,"close":1240,"change":596,"percent_change":1195,"volume":1404,"transactions":9,"vwap":1240},"2025-11-11",18.19,79000,{"date":1406,"open":1199,"high":1407,"low":1241,"close":1096,"change":1188,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1096},"2025-11-10",18.08,-0.61,33000,{"date":1411,"open":1119,"high":1412,"low":1096,"close":1413,"change":605,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-11-07",18.53,17.94,-1.97,53400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1119,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1119},"2025-11-06",18.32,18.75,18.13,0.85,4.87,376500,{"date":1425,"open":1149,"high":1098,"low":953,"close":1069,"change":113,"percent_change":497,"volume":1426,"transactions":9,"vwap":1069},"2025-11-05",24700,{"date":1428,"open":1241,"high":1081,"low":1156,"close":1156,"change":497,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1156},"2025-11-04",-0.34,73000,{"date":1432,"open":1173,"high":1433,"low":1090,"close":1164,"change":473,"percent_change":700,"volume":773,"transactions":9,"vwap":1164},"2025-11-03",17.89,{"date":1435,"open":1089,"high":1436,"low":1179,"close":1179,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1179},"2025-10-31",18.07,-0.33,-1.84,79300,{"date":1441,"open":1442,"high":1407,"low":1089,"close":1443,"change":854,"percent_change":1444,"volume":1051,"transactions":9,"vwap":1443},"2025-10-30",18.030001,17.95,-0.99,{"date":1446,"open":1121,"high":1106,"low":1140,"close":1420,"change":1188,"percent_change":787,"volume":887,"transactions":9,"vwap":1420},"2025-10-29",{"date":1448,"open":1140,"high":1115,"low":1213,"close":1106,"change":683,"percent_change":664,"volume":1449,"transactions":9,"vwap":1106},"2025-10-28",55600,{"date":1451,"open":1140,"high":1216,"low":1198,"close":1216,"change":892,"percent_change":258,"volume":1452,"transactions":9,"vwap":1216},"2025-10-27",24200,{"date":1454,"open":1187,"high":1097,"low":1187,"close":1413,"change":295,"percent_change":118,"volume":1455,"transactions":9,"vwap":1413},"2025-10-24",19000,{"date":1457,"open":1458,"high":1141,"low":1458,"close":1240,"change":1459,"percent_change":1460,"volume":1006,"transactions":9,"vwap":1240},"2025-10-23",17.64,0.14,0.8,{"date":1462,"open":1463,"high":1127,"low":1069,"close":1150,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1150},"2025-10-22",18.31,-0.7,-3.83,64100,{"date":1468,"open":1418,"high":1469,"low":1119,"close":1119,"change":189,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1119},"2025-10-21",18.55,-0.71,19300,{"date":1473,"open":1474,"high":1475,"low":1403,"close":1476,"change":945,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-10-20",18.69,18.73,18.43,-0.86,29600,{"date":1480,"open":1481,"high":1482,"low":1120,"close":1483,"change":583,"percent_change":704,"volume":1484,"transactions":9,"vwap":1483},"2025-10-17",18.57,18.83,18.59,55300,{"date":1486,"open":1487,"high":1488,"low":1069,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-10-16",17.78,18.84,18.66,0.76,4.25,86300,{"date":1494,"open":1150,"high":1436,"low":1157,"close":1213,"change":892,"percent_change":62,"volume":1495,"transactions":9,"vwap":1213},"2025-10-15",24800,{"date":1497,"open":1156,"high":1200,"low":1498,"close":1499,"change":892,"percent_change":1500,"volume":1455,"transactions":9,"vwap":1499},"2025-10-14",17.42,17.69,1.2,{"date":1502,"open":1251,"high":1157,"low":1503,"close":1091,"change":330,"percent_change":108,"volume":1504,"transactions":9,"vwap":1091},"2025-10-13",17.41,28000,{"date":1506,"open":1088,"high":1507,"low":1069,"close":961,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":961},"2025-10-10",17.87,-0.31,-1.74,29200,{"date":1512,"open":1168,"high":1200,"low":1240,"close":1487,"change":481,"percent_change":1188,"volume":1513,"transactions":9,"vwap":1487},"2025-10-09",25100,{"date":1515,"open":1443,"high":1442,"low":1240,"close":1089,"change":208,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1089},"2025-10-08",-1.11,35000,{"date":1519,"open":1520,"high":1097,"low":1128,"close":1140,"change":189,"percent_change":1005,"volume":1521,"transactions":9,"vwap":1140},"2025-10-07",18.01,31000,{"date":1523,"open":1524,"high":1469,"low":1140,"close":1420,"change":330,"percent_change":108,"volume":1525,"transactions":9,"vwap":1420},"2025-10-06",18.1,26400,{"date":1527,"open":1528,"high":1528,"low":1140,"close":1529,"change":481,"percent_change":1188,"volume":887,"transactions":9,"vwap":1529},"2025-10-03",18.17,18.12,{"date":1531,"open":1420,"high":1463,"low":1226,"close":1212,"change":497,"percent_change":1437,"volume":1532,"transactions":9,"vwap":1212},"2025-10-02",24500,{"date":1534,"open":1140,"high":1119,"low":1140,"close":1222,"change":907,"percent_change":1535,"volume":947,"transactions":9,"vwap":1222},"2025-10-01",0.55,{"date":1537,"open":1538,"high":1539,"low":1524,"close":1524,"change":605,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1524},"2025-09-30",18.33,18.62,-1.95,57300,{"date":1543,"open":1403,"high":1544,"low":1097,"close":1545,"change":1236,"percent_change":1146,"volume":1546,"transactions":9,"vwap":1545},"2025-09-29",18.63,18.46,20400,{"date":1548,"open":1549,"high":1549,"low":1222,"close":1121,"change":497,"percent_change":1437,"volume":1550,"transactions":9,"vwap":1121},"2025-09-26",18.72,8600,{"date":1552,"open":1553,"high":1554,"low":1222,"close":1112,"change":854,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1112},"2025-09-25",18.44,18.5,-0.97,16900,{"date":1558,"open":1559,"high":1474,"low":1119,"close":1560,"change":778,"percent_change":820,"volume":1561,"transactions":9,"vwap":1560},"2025-09-24",18.67,18.47,38300,{"date":1563,"open":1564,"high":1564,"low":1113,"close":1565,"change":758,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-09-23",19.16,18.77,-1.47,14200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1100,"volume":1575,"transactions":9,"vwap":1573},"2025-09-22",19.19,19.24,18.85,19.049999,-0.14,14800,{"date":1577,"open":1529,"high":1571,"low":1524,"close":1570,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1570},"2025-09-19",0.91,4.98,98000,{"date":1582,"open":1140,"high":1554,"low":1140,"close":1129,"change":1015,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1129},"2025-09-18",0.61,56100,{"date":1586,"open":1112,"high":1587,"low":1520,"close":1528,"change":1020,"percent_change":946,"volume":1588,"transactions":9,"vwap":1528},"2025-09-17",18.51,35700,{"date":1590,"open":1127,"high":1591,"low":1121,"close":1115,"change":313,"percent_change":276,"volume":1592,"transactions":9,"vwap":1115},"2025-09-16",18.61,46700,{"date":1594,"open":1469,"high":1595,"low":1129,"close":1463,"change":313,"percent_change":276,"volume":1596,"transactions":9,"vwap":1463},"2025-09-15",18.95,23900,{"date":1598,"open":1554,"high":1599,"low":1097,"close":1129,"change":208,"percent_change":74,"volume":1600,"transactions":9,"vwap":1129},"2025-09-12",18.87,79200,{"date":1602,"open":1603,"high":1604,"low":1476,"close":1105,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1105},"2025-09-11",19.08,19.09,-0.56,-2.94,74500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":616,"percent_change":945,"volume":1614,"transactions":9,"vwap":1613},"2025-09-10",19.12,19.25,18.97,19.040001,23100,{"date":1616,"open":1611,"high":1617,"low":1612,"close":1618,"change":1002,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-09-09",19.37,19.07,-1.24,55900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":313,"percent_change":276,"volume":1626,"transactions":9,"vwap":1625},"2025-09-08",19.28,19.39,19.31,9200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1623,"change":692,"percent_change":522,"volume":1632,"transactions":9,"vwap":1623},"2025-09-05",19.41,19.6,19.1,36900,{"date":1634,"open":1635,"high":1636,"low":1631,"close":1637,"change":363,"percent_change":456,"volume":1638,"transactions":9,"vwap":1637},"2025-09-04",19.38,19.5,19.36,15900,{"date":1640,"open":1641,"high":1635,"low":1564,"close":1623,"change":363,"percent_change":1326,"volume":1642,"transactions":9,"vwap":1623},"2025-09-03",19.21,17100,{"date":1644,"open":1645,"high":1625,"low":1646,"close":1647,"change":268,"percent_change":688,"volume":1648,"transactions":9,"vwap":1647},"2025-09-02",19.15,19.13,19.2,7800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1645,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1645},"2025-08-29",19.23,19.4,19.11,-0.48,-2.45,34800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":481,"percent_change":473,"volume":1663,"transactions":9,"vwap":1662},"2025-08-28",19.65,19.68,19.52,19.63,19900,{"date":1665,"open":1629,"high":1660,"low":1666,"close":1659,"change":673,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1659},"2025-08-27",19.33,0.87,20600,{"date":1670,"open":1636,"high":1671,"low":1672,"close":1673,"change":616,"percent_change":418,"volume":715,"transactions":9,"vwap":1673},"2025-08-26",19.59,19.34,19.48,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1060,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-08-25",19.7,19.51,-1.17,12400,{"date":1681,"open":1636,"high":1682,"low":1666,"close":1683,"change":897,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-08-22",19.75,19.74,1.23,13900,{"date":1687,"open":1671,"high":1676,"low":1636,"close":1636,"change":1188,"percent_change":1605,"volume":1525,"transactions":9,"vwap":1636},"2025-08-21",{"date":1689,"open":1690,"high":1691,"low":1666,"close":1692,"change":108,"percent_change":1693,"volume":1283,"transactions":9,"vwap":1692},"2025-08-20",19.57,19.72,19.61,0.31,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":456,"percent_change":1698,"volume":740,"transactions":9,"vwap":1697},"2025-08-19",19.059999,19.55,2.14,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1108,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-08-18",18.9,19.18,19.14,1.16,28400,{"date":1707,"open":1653,"high":1646,"low":1708,"close":1709,"change":323,"percent_change":323,"volume":1710,"transactions":9,"vwap":1709},"2025-08-15",18.89,18.92,26900,{"date":1712,"open":1713,"high":1646,"low":1559,"close":1709,"change":1574,"percent_change":1100,"volume":1714,"transactions":9,"vwap":1709},"2025-08-14",19,35500,{"date":1716,"open":1549,"high":1604,"low":1549,"close":1696,"change":1693,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1696},"2025-08-13",1.65,37500,{"date":1720,"open":1721,"high":1722,"low":1559,"close":1419,"change":1188,"percent_change":917,"volume":689,"transactions":9,"vwap":1419},"2025-08-12",18.76,18.91,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":907,"percent_change":364,"volume":821,"transactions":9,"vwap":1727},"2025-08-11",18.79,18.99,18.86,{"date":1729,"open":1489,"high":1721,"low":1730,"close":1721,"change":331,"percent_change":1731,"volume":1532,"transactions":9,"vwap":1721},"2025-08-08",18.65,0.37,{"date":1733,"open":1488,"high":1734,"low":1127,"close":1474,"change":497,"percent_change":22,"volume":1735,"transactions":9,"vwap":1474},"2025-08-07",18.98,74000,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1419,"change":323,"percent_change":323,"volume":1740,"transactions":9,"vwap":1419},"2025-08-06",18.68,18.94,48300,{"date":1742,"open":1565,"high":1722,"low":1475,"close":1419,"change":532,"percent_change":1357,"volume":1116,"transactions":9,"vwap":1419},"2025-08-05",{"date":1744,"open":1127,"high":1745,"low":1105,"close":1725,"change":897,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1725},"2025-08-04",18.96,1.29,35100,{"date":1749,"open":1750,"high":1559,"low":1105,"close":1469,"change":330,"percent_change":268,"volume":1009,"transactions":9,"vwap":1469},"2025-08-01",18.54,{"date":1752,"open":1753,"high":1474,"low":1119,"close":1750,"change":1188,"percent_change":597,"volume":1754,"transactions":9,"vwap":1750},"2025-07-31",18.58,307500,{"date":1756,"open":1757,"high":1488,"low":1758,"close":1730,"change":1020,"percent_change":802,"volume":1759,"transactions":9,"vwap":1730},"2025-07-30",18.82,18.45,66700,{"date":1761,"open":1762,"high":1701,"low":1762,"close":1757,"change":331,"percent_change":1731,"volume":1763,"transactions":9,"vwap":1757},"2025-07-29",18.71,45600,{"date":1765,"open":1757,"high":1482,"low":1539,"close":1419,"change":907,"percent_change":814,"volume":1766,"transactions":9,"vwap":1419},"2025-07-28",94600,{"date":1768,"open":1769,"high":1726,"low":1770,"close":1730,"change":313,"percent_change":276,"volume":1771,"transactions":9,"vwap":1730},"2025-07-25",18.7,18.52,83000,{"date":1773,"open":1413,"high":1419,"low":1096,"close":1539,"change":1326,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1539},"2025-07-24",2.31,127400,{"date":1777,"open":1778,"high":1539,"low":1779,"close":1222,"change":522,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1222},"2025-07-23",18.36,17.73,-2.2,353700,{"date":1783,"open":1113,"high":1725,"low":1554,"close":1591,"change":596,"percent_change":1654,"volume":1784,"transactions":9,"vwap":1591},"2025-07-22",165200,{"date":1786,"open":1762,"high":1787,"low":1591,"close":1769,"change":108,"percent_change":143,"volume":1788,"transactions":9,"vwap":1769},"2025-07-21",18.8,215700,{"date":1790,"open":1791,"high":1769,"low":1791,"close":1792,"change":907,"percent_change":814,"volume":1793,"transactions":9,"vwap":1792},"2025-07-18",18.35,18.64,124900,{"date":1795,"open":1481,"high":1419,"low":1796,"close":1750,"change":616,"percent_change":945,"volume":1797,"transactions":9,"vwap":1750},"2025-07-17",18.42,68100,{"date":1799,"open":1554,"high":1419,"low":1463,"close":1481,"change":532,"percent_change":1357,"volume":1800,"transactions":9,"vwap":1481},"2025-07-16",52000,{"date":1802,"open":1481,"high":1708,"low":1412,"close":1591,"change":330,"percent_change":268,"volume":1803,"transactions":9,"vwap":1591},"2025-07-15",43200,{"date":1805,"open":1595,"high":1713,"low":1412,"close":1113,"change":1183,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1113},"2025-07-14",-2.11,78900,{"date":1809,"open":1623,"high":1617,"low":1745,"close":1713,"change":1183,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1713},"2025-07-11",-2.06,75600,{"date":1813,"open":1647,"high":1659,"low":1647,"close":1652,"change":331,"percent_change":795,"volume":1814,"transactions":9,"vwap":1652},"2025-07-10",31300,{"date":1816,"open":1817,"high":1671,"low":1570,"close":1666,"change":532,"percent_change":1357,"volume":1818,"transactions":9,"vwap":1666},"2025-07-09",19.32,27000,{"date":1820,"open":1570,"high":1671,"low":1570,"close":1617,"change":1122,"percent_change":907,"volume":1821,"transactions":9,"vwap":1617},"2025-07-08",11600,{"date":1823,"open":1635,"high":1824,"low":1825,"close":1825,"change":189,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-07-07",19.53,19.35,-0.67,33700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1673,"change":907,"percent_change":1361,"volume":1833,"transactions":9,"vwap":1673},"2025-07-03",19.47,19.54,19.45,11300,{"date":1835,"open":1641,"high":1836,"low":1641,"close":1635,"change":363,"percent_change":456,"volume":932,"transactions":9,"vwap":1635},"2025-07-02",19.64,{"date":1838,"open":1647,"high":1652,"low":1726,"close":1839,"change":1108,"percent_change":1840,"volume":871,"transactions":9,"vwap":1839},"2025-07-01",19.3,1.15,{"date":1842,"open":1631,"high":1623,"low":1843,"close":1603,"change":481,"percent_change":473,"volume":1844,"transactions":9,"vwap":1603},"2025-06-30",19.02,78500,{"date":1846,"open":1839,"high":1847,"low":1631,"close":1631,"change":208,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1631},"2025-06-27",19.44,-1.04,19100,{"date":1851,"open":1852,"high":1673,"low":1573,"close":1839,"change":854,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1839},"2025-06-26",19.29,-0.92,25700,{"date":1856,"open":1857,"high":1858,"low":1673,"close":1673,"change":880,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1673},"2025-06-25",19.8,19.81,-1.77,44500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":209,"volume":1868,"transactions":9,"vwap":1866},"2025-06-24",20.1,20.26,19.79,19.83,-0.26,72100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":330,"percent_change":268,"volume":1626,"transactions":9,"vwap":1874},"2025-06-23",20.17,20.22,20.01,20.09,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1236,"percent_change":1704,"volume":1880,"transactions":9,"vwap":1879},"2025-06-20",19.92,20.28,20.08,41400,{"date":1882,"open":1883,"high":1884,"low":1866,"close":1885,"change":583,"percent_change":880,"volume":1170,"transactions":9,"vwap":1885},"2025-06-18",19.89,19.94,19.85,{"date":1887,"open":1885,"high":1888,"low":1885,"close":1877,"change":583,"percent_change":880,"volume":1889,"transactions":9,"vwap":1877},"2025-06-17",19.99,14300,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1888,"change":268,"percent_change":123,"volume":720,"transactions":9,"vwap":1888},"2025-06-16",20.14,19.96,{"date":1895,"open":1896,"high":1896,"low":1857,"close":1884,"change":1437,"percent_change":1897,"volume":1556,"transactions":9,"vwap":1884},"2025-06-13",20.52,-1.63,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":758,"percent_change":1904,"volume":963,"transactions":9,"vwap":1903},"2025-06-12",20.35,20.49,20.25,20.27,-1.36,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":533,"percent_change":988,"volume":1051,"transactions":9,"vwap":1908},"2025-06-11",20.71,20.55,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":481,"percent_change":473,"volume":1915,"transactions":9,"vwap":1914},"2025-06-10",20.78,20.88,20.7,20.8,27800,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1122,"percent_change":907,"volume":656,"transactions":9,"vwap":1920},"2025-06-09",21.02,20.73,20.82,{"date":1922,"open":1907,"high":177,"low":1907,"close":1914,"change":512,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1914},"2025-06-06",-1.05,8500,{"date":1926,"open":1919,"high":1918,"low":1919,"close":1918,"change":655,"percent_change":1084,"volume":1626,"transactions":9,"vwap":1918},"2025-06-05",{"date":1928,"open":1911,"high":1929,"low":1907,"close":1929,"change":1930,"percent_change":1259,"volume":901,"transactions":9,"vwap":1929},"2025-06-04",20.9,0.13,{"date":1932,"open":1933,"high":1911,"low":1934,"close":1935,"change":673,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-06-03",20.69,20.59,20.77,0.83,29000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":749,"percent_change":40,"volume":846,"transactions":9,"vwap":1943},"2025-06-02",20.44,20.65,20.2,20.6,{"date":1945,"open":1872,"high":1913,"low":1946,"close":1947,"change":418,"percent_change":1100,"volume":1948,"transactions":9,"vwap":1947},"2025-05-30",20,20.45,72400,{"date":1950,"open":1864,"high":1929,"low":1864,"close":1943,"change":128,"percent_change":1951,"volume":1078,"transactions":9,"vwap":1943},"2025-05-29",1.98,{"date":1953,"open":1863,"high":1954,"low":1955,"close":1942,"change":323,"percent_change":323,"volume":851,"transactions":9,"vwap":1942},"2025-05-28",20.34,20.059999,{"date":1957,"open":1871,"high":1900,"low":1893,"close":1942,"change":143,"percent_change":1130,"volume":909,"transactions":9,"vwap":1942},"2025-05-27",{"date":1959,"open":1865,"high":1903,"low":1683,"close":1960,"change":854,"percent_change":802,"volume":1961,"transactions":9,"vwap":1960},"2025-05-23",19.88,9800,{"date":1963,"open":1885,"high":1902,"low":1692,"close":1955,"change":108,"percent_change":247,"volume":1964,"transactions":9,"vwap":1955},"2025-05-22",15000,{"date":1966,"open":1967,"high":1967,"low":1676,"close":1946,"change":238,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1946},"2025-05-21",20.4,-2.15,23400,{"date":1971,"open":1942,"high":1941,"low":1888,"close":1940,"change":1108,"percent_change":1972,"volume":1066,"transactions":9,"vwap":1940},"2025-05-20",1.09,{"date":1974,"open":1863,"high":1941,"low":1885,"close":1872,"change":331,"percent_change":153,"volume":746,"transactions":9,"vwap":1872},"2025-05-19",{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":113,"percent_change":340,"volume":1980,"transactions":9,"vwap":1979},"2025-05-16",20.049999,20.29,20.15,11700,{"date":1982,"open":1873,"high":1878,"low":1873,"close":1983,"change":907,"percent_change":664,"volume":846,"transactions":9,"vwap":1983},"2025-05-15",20.16,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1955,"change":418,"percent_change":1077,"volume":1989,"transactions":9,"vwap":1955},"2025-05-14",20.19,20.39,19.95,12100,{"date":1991,"open":1992,"high":1993,"low":1692,"close":1994,"change":295,"percent_change":48,"volume":755,"transactions":9,"vwap":1994},"2025-05-13",20.030001,20.37,20.21,{"date":1996,"open":1997,"high":1903,"low":1997,"close":1873,"change":1930,"percent_change":1371,"volume":751,"transactions":9,"vwap":1873},"2025-05-12",19.9,{"date":1999,"open":1902,"high":2000,"low":1630,"close":1960,"change":189,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1960},"2025-05-09",20.42,-0.65,11000,{"date":2004,"open":1941,"high":1941,"low":1873,"close":1873,"change":605,"percent_change":1859,"volume":881,"transactions":9,"vwap":1873},"2025-05-08",{"date":2006,"open":2007,"high":1967,"low":1977,"close":1993,"change":892,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1993},"2025-05-07",20.38,1.04,6600,{"date":2011,"open":2012,"high":1983,"low":2013,"close":1983,"change":683,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1983},"2025-05-06",20.12,19.86,0.45,13100,{"date":2017,"open":1879,"high":1967,"low":2018,"close":2018,"change":340,"percent_change":533,"volume":2019,"transactions":9,"vwap":2018},"2025-05-05",20.07,10500,{"date":2021,"open":1902,"high":2022,"low":2023,"close":2012,"change":331,"percent_change":153,"volume":2024,"transactions":9,"vwap":2012},"2025-05-02",20.74,20.040001,14600,{"date":2026,"open":1874,"high":1941,"low":2027,"close":1977,"change":596,"percent_change":2028,"volume":834,"transactions":9,"vwap":1977},"2025-05-01",20.02,-0.45,{"date":2030,"open":1934,"high":1920,"low":2012,"close":1892,"change":2031,"percent_change":2032,"volume":1575,"transactions":9,"vwap":1892},"2025-04-30",-0.49,-2.38,{"date":2034,"open":1903,"high":2035,"low":2023,"close":2036,"change":995,"percent_change":2037,"volume":675,"transactions":9,"vwap":2036},"2025-04-29",20.99,20.63,2.38,{"date":2039,"open":1863,"high":1967,"low":1946,"close":1979,"change":268,"percent_change":123,"volume":1989,"transactions":9,"vwap":1979},"2025-04-28",{"date":2041,"open":1988,"high":1900,"low":1988,"close":1863,"change":1459,"percent_change":2042,"volume":746,"transactions":9,"vwap":1863},"2025-04-25",0.7,{"date":2044,"open":1692,"high":1874,"low":1692,"close":1893,"change":688,"percent_change":2045,"volume":1273,"transactions":9,"vwap":1893},"2025-04-24",1.32,{"date":2047,"open":2048,"high":2049,"low":1630,"close":1676,"change":257,"percent_change":2050,"volume":1233,"transactions":9,"vwap":1676},"2025-04-23",19.77,20.11,0.92,{"date":181,"open":1666,"high":2052,"low":2053,"close":1661,"change":446,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1661},19.66,19.27,0.98,20200]