[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHFAM":3,"homepage-market-summary":35,"stock-historical-BHFAM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BHFAM","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},"Brighthouse Financial, Inc. Depositary shares each representing a 1\u002F1,000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock, Series D","Nasdaq",null,"LIFE INSURANCE","Brighthouse Financial Inc is a United States-based provider of annuity products and life insurance through independent distribution channels and marketing arrangements with distribution partners. Its segments are: Annuities, that derives majority of the revenue, includes variable, fixed, index-linked, and income annuities; The life segment includes variable, term, universal, and whole life policies; The Run-off segment consists of products that are no longer actively sold and are separately managed, including ULSG, structured settlements, pension risk transfer contracts, certain company-owned life insurance policies and certain funding agreements; and The Corporate & Other segment consists of activities related to funding agreements associated with the company.","1,400","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.6206,1.156252,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},9.95,10.06,10.08,9.94,9.98,-0.03,-0.3,21540,109,9.9639,12.876,9.45,55699.449132669324,14.6,1227,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.66,55989,20436161.7323,-28.16,"2025-04-22",[187,188,198,208,216,226,237,245,254,263,274,284,294,303,312,323,333,339,347,354,364,374,383,393,400,410,418,429,438,448,458,466,473,483,490,496,502,511,521,528,536,543,547,554,561,568,576,582,590,594,601,608,613,621,628,632,637,644,649,656,661,664,670,678,684,688,692,699,703,708,713,718,725,732,738,742,748,752,757,762,766,771,775,781,787,792,799,805,810,817,822,830,837,843,848,855,860,867,875,883,889,894,900,905,909,913,917,924,930,938,943,950,957,961,966,970,976,980,986,993,998,1004,1008,1012,1018,1024,1030,1036,1042,1048,1053,1058,1063,1068,1072,1075,1080,1085,1091,1099,1107,1111,1117,1121,1124,1128,1132,1136,1140,1144,1151,1158,1166,1173,1178,1183,1188,1194,1200,1204,1211,1214,1220,1224,1229,1234,1239,1243,1248,1253,1258,1264,1268,1273,1277,1281,1285,1292,1295,1299,1304,1308,1313,1317,1321,1326,1332,1337,1341,1345,1348,1353,1359,1362,1367,1371,1374,1378,1382,1385,1389,1393,1396,1399,1404,1410,1413,1417,1423,1428,1430,1435,1438,1441,1444,1448,1453,1458,1463,1466,1470,1474,1478,1481,1487,1491,1496,1501,1504,1507,1510,1514,1517,1521,1525,1529,1533,1536,1543,1548,1553,1559,1564,1568,1572,1577,1583,1587,1591,1595,1600,1604,1607,1610,1615,1619,1624,1628,1635,1643,1650,1656,1662,1666,1670,1674,1676,1680,1686,1693,1701,1709,1716,1724,1732,1737,1743,1748,1754,1762,1767,1771,1777,1782,1787,1793,1797,1805,1811,1818,1821,1826,1832,1838,1843,1847,1850,1855,1862,1867,1873,1878,1883,1887,1893,1897,1901,1905,1908,1912,1919,1923,1928,1934,1938,1942,1947,1953,1957,1962,1967,1974,1981,1987,1995,2002,2007,2012,2018,2022,2031,2039,2046,2053,2059,2066,2072,2077,2081,2087,2091,2096,2099,2105,2111,2115,2119,2125,2129,2134,2140,2144,2149,2154,2158,2165,2169,2175,2181,2185,2189,2193,2198,2201,2205],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",10,10.0607,9.92,-0.11,-1.09,49349.3914,252,9.9872,{"date":199,"open":200,"high":201,"low":22,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",10.23,10.34,10.09,-0.14,-1.37,291751.7594,1340,10.1247,{"date":209,"open":201,"high":210,"low":200,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",10.4,-0.07,-0.68,41102.8514,678,10.3132,{"date":217,"open":210,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",10.44,10.22,10.3,-0.19,-1.81,98318.9051,1313,10.3363,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",10.24,10.52,10.2214,10.49,0.33,3.25,63635.6014,447,10.3635,{"date":238,"open":21,"high":239,"low":240,"close":241,"change":211,"percent_change":212,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.31,10.01,10.16,55151.3824,405,10.1826,{"date":246,"open":247,"high":248,"low":247,"close":200,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",9.88,10.35,0.24,2.4,55362.1114,572,10.1854,{"date":255,"open":256,"high":240,"low":192,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",9.93,9.99,0.09,0.91,71165.1554,750,9.968,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",9.895,10.03,9.8388,9.9,0.05,0.51,25154.6856,963,9.9641,{"date":275,"open":276,"high":268,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",9.7,9.695,9.85,0.1,1.03,26529.8251,192,9.8141,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":258,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",9.78,9.849,9.68,9.75,0.93,51121.5744,416,9.7339,{"date":295,"open":286,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",9.91,9.66,-0.1,-1.02,53716.8514,557,9.8112,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",9.63,9.76,0.11,1.14,17665.289,246,9.6821,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",9.7733,9.79,9.61,9.65,-0.12,-1.23,12393,110,9.6704,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",9.8,9.83,9.77,-0.02,-0.2,10922.8514,836,9.8095,{"date":334,"open":20,"high":20,"low":276,"close":315,"change":26,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",-2.97,192704.9264,333,9.8533,{"date":340,"open":341,"high":342,"low":202,"close":202,"change":318,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",10.2,10.289,-1.18,179778.2081,167,10.1223,{"date":348,"open":200,"high":228,"low":341,"close":349,"change":350,"percent_change":269,"volume":351,"transactions":352,"vwap":353},"2026-09-08",10.21,0.005,14947.8514,831,10.2196,{"date":355,"open":219,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",10.235,10.152,10.205,-0.0131,-0.13,43251.8514,432,10.2091,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",10.155,10.2181,10.15,0.1077,1.07,8675.8519,176,10.1835,{"date":375,"open":202,"high":376,"low":202,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",10.17,10.1104,-0.0296,-0.29,77189.075,596,10.1451,{"date":384,"open":241,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",10.33,10.1201,10.14,-0.05,-0.49,38168.9479,293,10.2245,{"date":394,"open":349,"high":210,"low":395,"close":396,"change":328,"percent_change":329,"volume":397,"transactions":398,"vwap":399},"2026-08-31",9.9593,10.19,34266.9479,357,10.1079,{"date":401,"open":402,"high":403,"low":404,"close":349,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",10.18,10.25,10.04,0.03,0.29,18658.2479,154,10.1818,{"date":411,"open":341,"high":228,"low":412,"close":402,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",10.12,-0.022,-0.22,45575.2045,904,10.1909,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",10.1422,10.28,10.13,10.202,0.0606,0.6,49584.7439,395,10.2004,{"date":430,"open":257,"high":431,"low":257,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",10.3599,10.1414,0.0414,0.41,84632.9479,549,10.154,{"date":439,"open":440,"high":241,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",9.55,9.532,10.1,0.54,5.65,40484.9479,352,9.7433,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":388,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",9.59,9.667,9.47,9.56,-0.52,634597.6764,901,9.528,{"date":459,"open":460,"high":276,"low":461,"close":316,"change":25,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",9.6,9.575,-0.31,101393,456,9.6271,{"date":467,"open":468,"high":317,"low":440,"close":469,"change":25,"percent_change":462,"volume":470,"transactions":471,"vwap":472},"2026-08-19",9.57,9.64,64619,330,9.5885,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",9.54,9.67,9.52,0.13,1.36,52820,542,9.552,{"date":484,"open":485,"high":485,"low":486,"close":475,"change":388,"percent_change":454,"volume":487,"transactions":488,"vwap":489},"2026-08-17",9.5899,9.46,146571.882,779,9.5501,{"date":491,"open":460,"high":492,"low":440,"close":450,"change":25,"percent_change":462,"volume":493,"transactions":494,"vwap":495},"2026-08-14",9.665,18387.2553,123,9.5917,{"date":497,"open":297,"high":289,"low":460,"close":498,"change":298,"percent_change":499,"volume":500,"transactions":398,"vwap":501},"2026-08-13",9.62,-1.03,23035,9.6647,{"date":503,"open":504,"high":315,"low":505,"close":506,"change":507,"percent_change":462,"volume":508,"transactions":509,"vwap":510},"2026-08-12",9.73,9.69,9.72,-0.0301,19095,105,9.7305,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":494,"vwap":520},"2026-08-11",9.84,9.86,9.74,9.7501,-0.0899,-0.91,18649,9.7964,{"date":522,"open":190,"high":190,"low":306,"close":513,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",-0.17,-1.7,218045.304,918,9.8731,{"date":529,"open":530,"high":266,"low":530,"close":240,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",9.96,0.02,0.2,39386,275,9.9919,{"date":537,"open":24,"high":538,"low":24,"close":257,"change":539,"percent_change":279,"volume":540,"transactions":541,"vwap":542},"2026-08-06",10.0327,0.01,21093.633,127,9.9881,{"date":544,"open":190,"high":240,"low":24,"close":24,"change":328,"percent_change":329,"volume":545,"transactions":28,"vwap":546},"2026-08-05",20961,9.9912,{"date":548,"open":549,"high":266,"low":550,"close":190,"change":531,"percent_change":532,"volume":551,"transactions":552,"vwap":553},"2026-08-04",10.015,9.97,31643,212,9.9942,{"date":555,"open":240,"high":556,"low":20,"close":24,"change":211,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",10.0996,-0.7,30588,147,9.9996,{"date":562,"open":20,"high":402,"low":563,"close":564,"change":279,"percent_change":107,"volume":565,"transactions":566,"vwap":567},"2026-07-31",9.835,10.05,45796.8558,563,10.0202,{"date":569,"open":570,"high":20,"low":571,"close":20,"change":572,"percent_change":127,"volume":573,"transactions":574,"vwap":575},"2026-07-30",9.87,9.852,0.025,15045,507,9.9332,{"date":577,"open":192,"high":23,"low":325,"close":578,"change":572,"percent_change":127,"volume":579,"transactions":580,"vwap":581},"2026-07-29",9.925,33863.9479,260,9.875,{"date":583,"open":584,"high":585,"low":268,"close":268,"change":203,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",9.9922,10.025,-1.39,13877.7,384,9.9707,{"date":591,"open":550,"high":564,"low":550,"close":404,"change":279,"percent_change":107,"volume":592,"transactions":593,"vwap":240},"2026-07-27",24887,165,{"date":595,"open":286,"high":530,"low":289,"close":23,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",0.17,1.74,50545.491,336,9.8978,{"date":602,"open":202,"high":422,"low":31,"close":327,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",-0.4,-3.93,100495,655,9.7611,{"date":609,"open":219,"high":200,"low":412,"close":376,"change":211,"percent_change":212,"volume":610,"transactions":611,"vwap":612},"2026-07-22",43063,541,10.1495,{"date":614,"open":615,"high":616,"low":228,"close":228,"change":203,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",10.3395,10.38,-1.35,38380,264,10.2919,{"date":622,"open":623,"high":616,"low":624,"close":616,"change":539,"percent_change":279,"volume":625,"transactions":626,"vwap":627},"2026-07-20",10.37,10.325,8122,119,10.3468,{"date":629,"open":630,"high":630,"low":239,"close":623,"change":117,"percent_change":298,"volume":631,"transactions":9,"vwap":623},"2026-07-17",10.41,15800,{"date":633,"open":218,"high":634,"low":220,"close":616,"change":318,"percent_change":635,"volume":636,"transactions":9,"vwap":616},"2026-07-16",10.47,-1.14,32000,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":117,"percent_change":298,"volume":643,"transactions":9,"vwap":642},"2026-07-15",10.46,10.54,10.42,10.5,21000,{"date":645,"open":646,"high":229,"low":630,"close":646,"change":388,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-14",10.51,-0.47,37900,{"date":650,"open":229,"high":651,"low":652,"close":653,"change":25,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-13",10.58,10.36,10.56,-0.28,40900,{"date":657,"open":640,"high":658,"low":630,"close":659,"change":539,"percent_change":258,"volume":660,"transactions":9,"vwap":659},"2026-07-10",10.6,10.59,82600,{"date":662,"open":651,"high":659,"low":663,"close":651,"change":328,"percent_change":221,"volume":643,"transactions":9,"vwap":651},"2026-07-09",10.43,{"date":665,"open":658,"high":666,"low":210,"close":658,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":658},"2026-07-08",10.62,-0.09,-0.84,31100,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":531,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-07",10.63,10.81,10.57,10.69,0.19,18300,{"date":679,"open":658,"high":680,"low":674,"close":681,"change":682,"percent_change":142,"volume":683,"transactions":9,"vwap":681},"2026-07-06",10.72,10.67,0.07,9000,{"date":685,"open":640,"high":686,"low":640,"close":658,"change":539,"percent_change":258,"volume":687,"transactions":9,"vwap":658},"2026-07-02",10.65,14200,{"date":689,"open":210,"high":681,"low":210,"close":659,"change":307,"percent_change":690,"volume":691,"transactions":9,"vwap":659},"2026-07-01",1.05,11400,{"date":693,"open":231,"high":640,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",10.29,10.48,-0.04,-0.38,533800,{"date":700,"open":218,"high":640,"low":663,"close":229,"change":701,"percent_change":152,"volume":702,"transactions":9,"vwap":229},"2026-06-29",0.04,37200,{"date":704,"open":218,"high":231,"low":201,"close":695,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":695},"2026-06-26",-0.08,-0.76,57500,{"date":709,"open":681,"high":710,"low":218,"close":653,"change":298,"percent_change":711,"volume":712,"transactions":9,"vwap":653},"2026-06-25",10.725,-0.94,112000,{"date":714,"open":680,"high":680,"low":666,"close":715,"change":705,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-24",10.66,-0.74,140100,{"date":719,"open":720,"high":721,"low":686,"close":722,"change":388,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-23",10.73,10.755,10.74,-0.46,35400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":25,"percent_change":654,"volume":731,"transactions":9,"vwap":730},"2026-06-22",10.71,10.8,10.7,10.79,39500,{"date":733,"open":686,"high":734,"low":686,"close":735,"change":676,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-18",10.84,10.82,1.79,25800,{"date":739,"open":730,"high":728,"low":666,"close":672,"change":414,"percent_change":740,"volume":741,"transactions":9,"vwap":672},"2026-06-17",-2.03,36100,{"date":743,"open":735,"high":744,"low":745,"close":744,"change":405,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-16",10.85,10.75,0.28,54100,{"date":749,"open":750,"high":744,"low":745,"close":735,"change":117,"percent_change":667,"volume":751,"transactions":9,"vwap":735},"2026-06-15",10.77,25100,{"date":753,"open":754,"high":754,"low":755,"close":754,"change":405,"percent_change":746,"volume":756,"transactions":9,"vwap":754},"2026-06-12",10.83,10.68,12800,{"date":758,"open":727,"high":759,"low":755,"close":728,"change":258,"percent_change":760,"volume":761,"transactions":9,"vwap":728},"2026-06-11",10.849,0.84,21400,{"date":763,"open":729,"high":750,"low":658,"close":727,"change":654,"percent_change":764,"volume":765,"transactions":9,"vwap":727},"2026-06-10",-2.55,57600,{"date":767,"open":768,"high":769,"low":673,"close":769,"change":770,"percent_change":43,"volume":724,"transactions":9,"vwap":769},"2026-06-09",10.91,10.99,0.08,{"date":772,"open":769,"high":769,"low":773,"close":768,"change":117,"percent_change":667,"volume":774,"transactions":9,"vwap":768},"2026-06-08",10.9,24200,{"date":776,"open":777,"high":778,"low":773,"close":777,"change":696,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-05",10.92,11.07,-0.36,9900,{"date":782,"open":777,"high":783,"low":773,"close":784,"change":388,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-04",10.975,10.96,-0.45,20100,{"date":788,"open":789,"high":789,"low":777,"close":790,"change":696,"percent_change":779,"volume":791,"transactions":9,"vwap":790},"2026-06-03",11.15,11.01,21500,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":25,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-02",11.09,10.97,11.05,-0.27,22500,{"date":800,"open":801,"high":802,"low":773,"close":803,"change":279,"percent_change":259,"volume":804,"transactions":9,"vwap":803},"2026-06-01",10.98,11.113,11.08,25600,{"date":806,"open":794,"high":807,"low":777,"close":801,"change":808,"percent_change":617,"volume":809,"transactions":9,"vwap":801},"2026-05-29",11.115,-0.15,84400,{"date":811,"open":812,"high":813,"low":796,"close":814,"change":815,"percent_change":389,"volume":816,"transactions":9,"vwap":814},"2026-05-28",11.12,11.16,11.13,-0.055,28900,{"date":818,"open":819,"high":819,"low":769,"close":820,"change":815,"percent_change":389,"volume":821,"transactions":9,"vwap":820},"2026-05-27",11.23,11.185,23600,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-05-26",11.19,11.24,11.03,0.18,1.63,12100,{"date":831,"open":832,"high":833,"low":773,"close":834,"change":682,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-22",11.04,11.088,11.06,0.64,23000,{"date":838,"open":839,"high":840,"low":673,"close":769,"change":523,"percent_change":841,"volume":842,"transactions":9,"vwap":769},"2026-05-21",11.1,11.155,-1.52,60000,{"date":844,"open":845,"high":845,"low":834,"close":813,"change":318,"percent_change":846,"volume":847,"transactions":9,"vwap":813},"2026-05-20",11.26,-1.06,38500,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-19",11.502,11.28,-0.25,-2.17,45700,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":117,"percent_change":667,"volume":683,"transactions":9,"vwap":859},"2026-05-18",11.5,11.63,11.53,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":705,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-15",11.48,11.6,11.54,-0.69,8200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":770,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-14",11.47,11.64,11.46,11.62,0.69,7300,{"date":876,"open":877,"high":878,"low":879,"close":864,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":864},"2026-05-13",11.55,11.56,11.51,-0.018,-0.16,6600,{"date":884,"open":879,"high":885,"low":886,"close":887,"change":888,"percent_change":249,"volume":677,"transactions":9,"vwap":887},"2026-05-12",11.8,11.45,11.558,0.028,{"date":890,"open":858,"high":858,"low":891,"close":859,"change":696,"percent_change":892,"volume":893,"transactions":9,"vwap":859},"2026-05-11",11.491,-0.35,11900,{"date":895,"open":878,"high":896,"low":877,"close":897,"change":898,"percent_change":454,"volume":899,"transactions":9,"vwap":897},"2026-05-08",11.66,11.57,-0.06,9400,{"date":901,"open":870,"high":902,"low":877,"close":858,"change":405,"percent_change":903,"volume":904,"transactions":9,"vwap":858},"2026-05-07",11.677,0.26,3800,{"date":906,"open":857,"high":870,"low":871,"close":863,"change":279,"percent_change":907,"volume":908,"transactions":9,"vwap":863},"2026-05-06",0.87,5400,{"date":910,"open":879,"high":911,"low":862,"close":857,"change":388,"percent_change":912,"volume":821,"transactions":9,"vwap":857},"2026-05-05",11.7,-0.43,{"date":914,"open":896,"high":896,"low":915,"close":877,"change":329,"percent_change":524,"volume":916,"transactions":9,"vwap":877},"2026-05-04",11.36,18900,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":388,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-01",11.77,11.65,11.75,-0.42,76000,{"date":925,"open":926,"high":927,"low":926,"close":885,"change":928,"percent_change":479,"volume":929,"transactions":9,"vwap":885},"2026-04-30",11.74,11.81,0.158,15600,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-29",11.72,11.76,11.642,-0.108,-0.92,5500,{"date":939,"open":940,"high":927,"low":863,"close":921,"change":696,"percent_change":941,"volume":942,"transactions":9,"vwap":921},"2026-04-28",11.78,-0.34,7200,{"date":944,"open":945,"high":946,"low":921,"close":947,"change":948,"percent_change":682,"volume":949,"transactions":9,"vwap":947},"2026-04-27",11.89,11.9,11.79,0.008,7700,{"date":951,"open":933,"high":952,"low":921,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-24",11.83,11.782,0.062,0.53,12900,{"date":958,"open":872,"high":959,"low":872,"close":932,"change":531,"percent_change":596,"volume":960,"transactions":9,"vwap":932},"2026-04-23",11.735,10000,{"date":962,"open":896,"high":963,"low":964,"close":911,"change":117,"percent_change":667,"volume":965,"transactions":9,"vwap":911},"2026-04-22",11.71,11.14,41200,{"date":967,"open":968,"high":969,"low":911,"close":963,"change":696,"percent_change":941,"volume":631,"transactions":9,"vwap":963},"2026-04-21",11.73,11.87,{"date":971,"open":972,"high":972,"low":973,"close":921,"change":974,"percent_change":975,"volume":631,"transactions":9,"vwap":921},"2026-04-20",11.86,11.69,-0.085,-0.72,{"date":977,"open":972,"high":946,"low":978,"close":979,"change":350,"percent_change":701,"volume":937,"transactions":9,"vwap":979},"2026-04-17",11.813,11.835,{"date":981,"open":982,"high":983,"low":952,"close":952,"change":318,"percent_change":984,"volume":985,"transactions":9,"vwap":952},"2026-04-16",11.91,11.961,-1,30400,{"date":987,"open":988,"high":989,"low":945,"close":990,"change":898,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-15",12,12.05,11.95,-0.5,63600,{"date":994,"open":995,"high":996,"low":857,"close":997,"change":25,"percent_change":852,"volume":724,"transactions":9,"vwap":997},"2026-04-14",12.07,12.13,12.01,{"date":999,"open":988,"high":1000,"low":1001,"close":1002,"change":258,"percent_change":1003,"volume":836,"transactions":9,"vwap":1002},"2026-04-13",12.09,11.96,12.04,0.75,{"date":1005,"open":952,"high":1006,"low":952,"close":990,"change":258,"percent_change":1007,"volume":882,"transactions":9,"vwap":990},"2026-04-10",11.975,0.76,{"date":1009,"open":952,"high":990,"low":933,"close":972,"change":667,"percent_change":1010,"volume":1011,"transactions":9,"vwap":972},"2026-04-09",-0.75,127000,{"date":1013,"open":1014,"high":1015,"low":1014,"close":990,"change":770,"percent_change":1016,"volume":1017,"transactions":9,"vwap":990},"2026-04-08",11.93,12.1,0.67,267500,{"date":1019,"open":1020,"high":1021,"low":920,"close":969,"change":770,"percent_change":1022,"volume":1023,"transactions":9,"vwap":969},"2026-04-07",11.655,11.875,0.68,33700,{"date":1025,"open":1026,"high":947,"low":1026,"close":947,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":947},"2026-04-06",11.41,0.34,2.97,19000,{"date":1031,"open":1032,"high":1033,"low":1032,"close":886,"change":1034,"percent_change":1035,"volume":960,"transactions":9,"vwap":886},"2026-04-02",11.2,11.59,0.15,1.33,{"date":1037,"open":744,"high":1038,"low":730,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-01",11.3,0.46,4.24,29100,{"date":1043,"open":1044,"high":1045,"low":720,"close":734,"change":898,"percent_change":1046,"volume":1047,"transactions":9,"vwap":734},"2026-03-31",10.875,10.945,-0.55,94300,{"date":1049,"open":754,"high":795,"low":720,"close":773,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":773},"2026-03-30",0.14,1.3,13900,{"date":1054,"open":728,"high":1055,"low":720,"close":1056,"change":298,"percent_change":936,"volume":1057,"transactions":9,"vwap":1056},"2026-03-27",10.88,10.76,4200,{"date":1059,"open":1060,"high":783,"low":680,"close":1061,"change":898,"percent_change":1046,"volume":1062,"transactions":9,"vwap":1061},"2026-03-26",10.93,10.86,46300,{"date":1064,"open":1065,"high":1065,"low":720,"close":777,"change":211,"percent_change":1066,"volume":1067,"transactions":9,"vwap":777},"2026-03-25",11.98,-0.64,49500,{"date":1069,"open":768,"high":964,"low":768,"close":769,"change":701,"percent_change":1070,"volume":1071,"transactions":9,"vwap":769},"2026-03-24",0.37,21200,{"date":1073,"open":1061,"high":832,"low":1061,"close":1074,"change":1050,"percent_change":1051,"volume":669,"transactions":9,"vwap":1074},"2026-03-23",10.95,{"date":1076,"open":1077,"high":795,"low":673,"close":673,"change":779,"percent_change":1078,"volume":1079,"transactions":9,"vwap":673},"2026-03-20",10.94,-3.22,17300,{"date":1081,"open":1082,"high":1083,"low":1061,"close":1083,"change":1034,"percent_change":479,"volume":1084,"transactions":9,"vwap":1083},"2026-03-19",11.02,11.17,53500,{"date":1086,"open":1087,"high":845,"low":1082,"close":1082,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1082},"2026-03-18",11.21,-0.294,-2.6,33900,{"date":1092,"open":1093,"high":886,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-17",11.38,11.175,11.314,-0.036,-0.32,28000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":405,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-16",11.34,11.49,11.25,11.35,0.27,20000,{"date":1108,"open":863,"high":911,"low":1109,"close":1109,"change":379,"percent_change":1110,"volume":956,"transactions":9,"vwap":1109},"2026-03-13",11.32,-2.5,{"date":1112,"open":947,"high":1113,"low":1114,"close":1114,"change":221,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-12",11.85,11.61,-1.61,19100,{"date":1118,"open":940,"high":982,"low":921,"close":885,"change":211,"percent_change":1119,"volume":1120,"transactions":9,"vwap":885},"2026-03-11",-0.59,29800,{"date":1122,"open":1033,"high":945,"low":1033,"close":969,"change":701,"percent_change":1027,"volume":1123,"transactions":9,"vwap":969},"2026-03-10",15700,{"date":1125,"open":1002,"high":1002,"low":952,"close":952,"change":808,"percent_change":1126,"volume":1127,"transactions":9,"vwap":952},"2026-03-09",-1.25,16600,{"date":1129,"open":1130,"high":1131,"low":982,"close":1065,"change":193,"percent_change":518,"volume":829,"transactions":9,"vwap":1065},"2026-03-06",12.02,12.045,{"date":1133,"open":996,"high":1134,"low":997,"close":1000,"change":328,"percent_change":523,"volume":1135,"transactions":9,"vwap":1000},"2026-03-05",12.14,8900,{"date":1137,"open":989,"high":1134,"low":989,"close":1138,"change":25,"percent_change":852,"volume":1139,"transactions":9,"vwap":1138},"2026-03-04",12.11,4400,{"date":1141,"open":1000,"high":1134,"low":1142,"close":1134,"change":328,"percent_change":881,"volume":1143,"transactions":9,"vwap":1134},"2026-03-03",11.92,30800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":808,"percent_change":1150,"volume":791,"transactions":9,"vwap":1149},"2026-03-02",12.15,12.3,12.08,12.16,-1.22,{"date":1152,"open":1153,"high":1153,"low":989,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-02-27",12.54,12.31,-0.24,-1.91,85300,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-26",12.44,12.59,12.55,0.12,0.97,9700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":298,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-25",12.49,12.58,12.43,-0.8,14400,{"date":1174,"open":1175,"high":1161,"low":1175,"close":1176,"change":701,"percent_change":147,"volume":1177,"transactions":9,"vwap":1176},"2026-02-24",12.45,12.53,22600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1168,"change":667,"percent_change":975,"volume":1182,"transactions":9,"vwap":1168},"2026-02-23",12.51,12.4,6900,{"date":1184,"open":1147,"high":1185,"low":1186,"close":1169,"change":405,"percent_change":249,"volume":1187,"transactions":9,"vwap":1169},"2026-02-20",12.7,12.29,32900,{"date":1189,"open":1190,"high":1191,"low":989,"close":1162,"change":127,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1162},"2026-02-19",12.22,12.705,2.03,178800,{"date":1195,"open":1196,"high":1147,"low":1197,"close":1147,"change":531,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1147},"2026-02-18",12.24,12.18,0.16,12600,{"date":1201,"open":1147,"high":1147,"low":1197,"close":1202,"change":1203,"percent_change":1007,"volume":956,"transactions":9,"vwap":1202},"2026-02-17",12.28,0.093,{"date":1205,"open":1148,"high":1206,"low":989,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-13",12.25,12.187,-0.063,-0.51,8600,{"date":1212,"open":1146,"high":1206,"low":995,"close":1206,"change":307,"percent_change":259,"volume":1213,"transactions":9,"vwap":1206},"2026-02-12",7800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1134,"change":523,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1134},"2026-02-11",12.32,12.12,-1.38,14600,{"date":1221,"open":1000,"high":1216,"low":1000,"close":1154,"change":1163,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1154},"2026-02-10",0.98,26300,{"date":1225,"open":1148,"high":1226,"low":1227,"close":1226,"change":307,"percent_change":259,"volume":1228,"transactions":9,"vwap":1226},"2026-02-09",12.19,12.028,31700,{"date":1230,"open":1231,"high":1147,"low":927,"close":1148,"change":1105,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1148},"2026-02-06",11.84,2.29,195700,{"date":1235,"open":946,"high":1236,"low":927,"close":927,"change":881,"percent_change":1237,"volume":1238,"transactions":9,"vwap":927},"2026-02-05",11.968,-1.34,10500,{"date":1240,"open":1001,"high":989,"low":945,"close":1241,"change":539,"percent_change":770,"volume":1242,"transactions":9,"vwap":1241},"2026-02-04",11.97,27600,{"date":1244,"open":1134,"high":1134,"low":946,"close":1001,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1001},"2026-02-03",-0.18,-1.48,21800,{"date":1249,"open":1250,"high":1251,"low":1134,"close":1134,"change":898,"percent_change":389,"volume":1252,"transactions":9,"vwap":1134},"2026-02-02",12.175,12.2,31000,{"date":1254,"open":1217,"high":1186,"low":1255,"close":1251,"change":1256,"percent_change":696,"volume":1257,"transactions":9,"vwap":1251},"2026-01-30",12.095,-0.005,175900,{"date":1259,"open":1190,"high":1216,"low":1260,"close":1261,"change":1262,"percent_change":318,"volume":1263,"transactions":9,"vwap":1261},"2026-01-29",12.101,12.205,-0.015,54400,{"date":1265,"open":1147,"high":1266,"low":1134,"close":1190,"change":974,"percent_change":865,"volume":1267,"transactions":9,"vwap":1190},"2026-01-28",12.355,192500,{"date":1269,"open":1186,"high":1270,"low":1251,"close":1271,"change":350,"percent_change":701,"volume":1272,"transactions":9,"vwap":1271},"2026-01-27",12.34,12.305,24300,{"date":1274,"open":1138,"high":1266,"low":1138,"close":1147,"change":903,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1147},"2026-01-26",2.16,64100,{"date":1278,"open":1146,"high":1279,"low":1130,"close":1002,"change":667,"percent_change":716,"volume":1280,"transactions":9,"vwap":1002},"2026-01-23",12.226,100900,{"date":1282,"open":1197,"high":1186,"low":1138,"close":996,"change":696,"percent_change":1283,"volume":1284,"transactions":9,"vwap":996},"2026-01-22",-0.33,41100,{"date":1286,"open":1287,"high":1288,"low":1113,"close":1289,"change":903,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-21",11.88,12.27,12.17,2.18,178900,{"date":1293,"open":1287,"high":997,"low":885,"close":982,"change":667,"percent_change":1010,"volume":1294,"transactions":9,"vwap":982},"2026-01-20",33000,{"date":1296,"open":969,"high":1297,"low":920,"close":988,"change":1163,"percent_change":107,"volume":1298,"transactions":9,"vwap":988},"2026-01-16",12.06,57300,{"date":1300,"open":911,"high":1301,"low":911,"close":1287,"change":532,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1287},"2026-01-15",12.03,1.71,56900,{"date":1305,"open":872,"high":911,"low":879,"close":1306,"change":770,"percent_change":873,"volume":1307,"transactions":9,"vwap":1306},"2026-01-14",11.68,63400,{"date":1309,"open":1310,"high":1310,"low":862,"close":863,"change":298,"percent_change":1311,"volume":1312,"transactions":9,"vwap":863},"2026-01-13",11.67,-0.85,27700,{"date":1314,"open":1114,"high":911,"low":1315,"close":911,"change":682,"percent_change":425,"volume":1316,"transactions":9,"vwap":911},"2026-01-12",11.43,36600,{"date":1318,"open":973,"high":973,"low":1319,"close":858,"change":539,"percent_change":258,"volume":1320,"transactions":9,"vwap":858},"2026-01-09",11.44,29300,{"date":1322,"open":877,"high":911,"low":871,"close":872,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":872},"2026-01-08",0.045,0.39,39300,{"date":1327,"open":1315,"high":863,"low":1038,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-07",11.575,0.145,1.27,39900,{"date":1333,"open":1109,"high":871,"low":1334,"close":1315,"change":682,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1315},"2026-01-06",11.27,0.62,32700,{"date":1338,"open":1339,"high":857,"low":1103,"close":915,"change":328,"percent_change":1245,"volume":1340,"transactions":9,"vwap":915},"2026-01-05",11.33,37300,{"date":1342,"open":777,"high":1093,"low":777,"close":1093,"change":1027,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1093},"2026-01-02",3.08,14000,{"date":1346,"open":784,"high":834,"low":1055,"close":832,"change":328,"percent_change":1245,"volume":1347,"transactions":9,"vwap":832},"2025-12-31",91000,{"date":1349,"open":795,"high":834,"low":1061,"close":834,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":834},"2025-12-30",0.055,0.5,128900,{"date":1354,"open":839,"high":814,"low":795,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-29",11.0050001,-0.145,-1.3,133400,{"date":1360,"open":851,"high":851,"low":803,"close":789,"change":25,"percent_change":797,"volume":1361,"transactions":9,"vwap":789},"2025-12-26",37500,{"date":1363,"open":813,"high":1101,"low":1364,"close":1365,"change":539,"percent_change":258,"volume":1366,"transactions":9,"vwap":1365},"2025-12-24",11.132,11.18,40700,{"date":1368,"open":834,"high":1369,"low":834,"close":1083,"change":405,"percent_change":1105,"volume":1370,"transactions":9,"vwap":1083},"2025-12-23",11.245,65100,{"date":1372,"open":1032,"high":1103,"low":796,"close":964,"change":328,"percent_change":1245,"volume":1373,"transactions":9,"vwap":964},"2025-12-22",104500,{"date":1375,"open":826,"high":1032,"low":1082,"close":813,"change":682,"percent_change":1376,"volume":1377,"transactions":9,"vwap":813},"2025-12-19",0.63,221400,{"date":1379,"open":832,"high":839,"low":795,"close":794,"change":269,"percent_change":1380,"volume":1381,"transactions":9,"vwap":794},"2025-12-18",0.45,112300,{"date":1383,"open":777,"high":832,"low":777,"close":832,"change":531,"percent_change":827,"volume":1384,"transactions":9,"vwap":832},"2025-12-17",98400,{"date":1386,"open":826,"high":803,"low":784,"close":1082,"change":898,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1082},"2025-12-16",-0.54,90600,{"date":1390,"open":812,"high":814,"low":1391,"close":803,"change":539,"percent_change":258,"volume":1392,"transactions":9,"vwap":803},"2025-12-15",11,36200,{"date":1394,"open":794,"high":794,"low":801,"close":778,"change":328,"percent_change":1245,"volume":1395,"transactions":9,"vwap":778},"2025-12-12",83500,{"date":1397,"open":1365,"high":1038,"low":826,"close":794,"change":898,"percent_change":1387,"volume":1398,"transactions":9,"vwap":794},"2025-12-11",71200,{"date":1400,"open":839,"high":1401,"low":796,"close":789,"change":221,"percent_change":1402,"volume":1403,"transactions":9,"vwap":789},"2025-12-10",11.22,-1.68,77800,{"date":1405,"open":1406,"high":1407,"low":1401,"close":1101,"change":269,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1101},"2025-12-09",11.29,11.476,0.44,63900,{"date":1411,"open":1102,"high":864,"low":825,"close":1406,"change":852,"percent_change":853,"volume":1412,"transactions":9,"vwap":1406},"2025-12-08",46600,{"date":1414,"open":886,"high":1033,"low":1415,"close":864,"change":531,"percent_change":596,"volume":1416,"transactions":9,"vwap":864},"2025-12-05",11.42,39800,{"date":1418,"open":968,"high":968,"low":886,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-04",11.52,-0.21,-1.79,34100,{"date":1424,"open":858,"high":926,"low":1425,"close":968,"change":269,"percent_change":1426,"volume":1427,"transactions":9,"vwap":968},"2025-12-03",11.58,0.43,39100,{"date":1429,"open":1142,"high":1065,"low":877,"close":1306,"change":26,"percent_change":1110,"volume":1370,"transactions":9,"vwap":1306},"2025-12-02",{"date":1431,"open":968,"high":1002,"low":1419,"close":1065,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1065},"2025-12-01",0.31,2.66,61100,{"date":1436,"open":920,"high":885,"low":877,"close":1310,"change":1437,"percent_change":478,"volume":1223,"transactions":9,"vwap":1310},"2025-11-28",0.015,{"date":1439,"open":859,"high":919,"low":1415,"close":1020,"change":1440,"percent_change":259,"volume":648,"transactions":9,"vwap":1020},"2025-11-26",0.105,{"date":1442,"open":857,"high":920,"low":1026,"close":877,"change":696,"percent_change":892,"volume":1443,"transactions":9,"vwap":877},"2025-11-25",51800,{"date":1445,"open":1038,"high":1033,"low":1038,"close":1033,"change":676,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1033},"2025-11-24",1.67,30100,{"date":1449,"open":790,"high":1315,"low":1391,"close":1450,"change":903,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-21",11.4,2.33,56700,{"date":1454,"open":1455,"high":1455,"low":826,"close":964,"change":1420,"percent_change":1456,"volume":1457,"transactions":9,"vwap":964},"2025-11-20",11.39,-1.85,50500,{"date":1459,"open":878,"high":878,"low":1401,"close":1104,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1104},"2025-11-19",-0.23,-1.99,28300,{"date":1464,"open":1419,"high":863,"low":1465,"close":1425,"change":539,"percent_change":258,"volume":774,"transactions":9,"vwap":1425},"2025-11-18",11.37,{"date":1467,"open":1419,"high":858,"low":1104,"close":897,"change":211,"percent_change":1468,"volume":1469,"transactions":9,"vwap":897},"2025-11-17",-0.6,184100,{"date":1471,"open":886,"high":870,"low":1104,"close":870,"change":1050,"percent_change":1472,"volume":1473,"transactions":9,"vwap":870},"2025-11-14",1.22,92900,{"date":1475,"open":926,"high":926,"low":1465,"close":857,"change":26,"percent_change":1476,"volume":1477,"transactions":9,"vwap":857},"2025-11-13",-2.54,43800,{"date":1479,"open":946,"high":990,"low":963,"close":885,"change":881,"percent_change":1237,"volume":1480,"transactions":9,"vwap":885},"2025-11-12",78000,{"date":1482,"open":1130,"high":1251,"low":1483,"close":1001,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1001},"2025-11-11",11.82,-0.165,-1.36,70800,{"date":1488,"open":1138,"high":1270,"low":1306,"close":1489,"change":1484,"percent_change":1237,"volume":1490,"transactions":9,"vwap":1489},"2025-11-10",12.125,57700,{"date":1492,"open":1493,"high":1494,"low":946,"close":1186,"change":1420,"percent_change":1402,"volume":1495,"transactions":9,"vwap":1186},"2025-11-07",12.39,12.69,787700,{"date":1497,"open":1181,"high":30,"low":1142,"close":1498,"change":1499,"percent_change":200,"volume":1500,"transactions":9,"vwap":1498},"2025-11-06",12.5,1.16,268500,{"date":1502,"open":845,"high":1415,"low":1401,"close":1101,"change":705,"percent_change":557,"volume":1503,"transactions":9,"vwap":1101},"2025-11-05",53300,{"date":1505,"open":1425,"high":926,"low":851,"close":1415,"change":881,"percent_change":1218,"volume":1506,"transactions":9,"vwap":1415},"2025-11-04",35600,{"date":1508,"open":863,"high":870,"low":915,"close":1425,"change":328,"percent_change":523,"volume":1509,"transactions":9,"vwap":1425},"2025-11-03",34200,{"date":1511,"open":933,"high":1113,"low":1319,"close":863,"change":852,"percent_change":1512,"volume":1513,"transactions":9,"vwap":863},"2025-10-31",-2.11,99800,{"date":1515,"open":940,"high":1065,"low":921,"close":1113,"change":898,"percent_change":991,"volume":1516,"transactions":9,"vwap":1113},"2025-10-30",22700,{"date":1518,"open":988,"high":1146,"low":946,"close":982,"change":298,"percent_change":1519,"volume":1520,"transactions":9,"vwap":982},"2025-10-29",-0.83,26500,{"date":1522,"open":1289,"high":1289,"low":1113,"close":997,"change":881,"percent_change":1523,"volume":1524,"transactions":9,"vwap":997},"2025-10-28",-1.31,34600,{"date":1526,"open":990,"high":1190,"low":990,"close":1289,"change":827,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1289},"2025-10-27",1.5,26400,{"date":1530,"open":932,"high":989,"low":932,"close":1531,"change":1105,"percent_change":1532,"volume":1284,"transactions":9,"vwap":1531},"2025-10-24",11.99,2.3,{"date":1534,"open":969,"high":969,"low":1406,"close":932,"change":1535,"percent_change":1171,"volume":1079,"transactions":9,"vwap":932},"2025-10-23",-0.095,{"date":1537,"open":1538,"high":1538,"low":933,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-10-22",12.21,11.815,-0.515,-4.18,87600,{"date":1544,"open":1545,"high":1545,"low":1297,"close":1546,"change":405,"percent_change":249,"volume":1547,"transactions":9,"vwap":1546},"2025-10-21",12.41,12.33,38700,{"date":1549,"open":1288,"high":1550,"low":1551,"close":1147,"change":388,"percent_change":603,"volume":1552,"transactions":9,"vwap":1147},"2025-10-20",12.439,12.0019999,40800,{"date":1554,"open":1555,"high":1175,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":648,"transactions":9,"vwap":1556},"2025-10-17",11.685,12.35,0.47,3.96,{"date":1560,"open":857,"high":1561,"low":1391,"close":1287,"change":406,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1287},"2025-10-16",11.945,2.5,52500,{"date":1565,"open":1103,"high":911,"low":839,"close":1033,"change":1027,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1033},"2025-10-15",3.02,66100,{"date":1569,"open":1082,"high":1103,"low":1391,"close":1103,"change":1163,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1103},"2025-10-14",1.08,19800,{"date":1573,"open":1450,"high":1450,"low":795,"close":814,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":814},"2025-10-13",-0.125,-1.11,55300,{"date":1578,"open":1319,"high":920,"low":1103,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-10",11.255,-0.275,-2.39,38600,{"date":1584,"open":921,"high":921,"low":862,"close":859,"change":852,"percent_change":1585,"volume":1586,"transactions":9,"vwap":859},"2025-10-09",-2.12,118700,{"date":1588,"open":982,"high":1065,"low":859,"close":940,"change":329,"percent_change":1589,"volume":1590,"transactions":9,"vwap":940},"2025-10-08",-1.67,83700,{"date":1592,"open":1531,"high":1593,"low":946,"close":1065,"change":1574,"percent_change":499,"volume":1594,"transactions":9,"vwap":1065},"2025-10-07",12.079,30600,{"date":1596,"open":1142,"high":1289,"low":982,"close":1597,"change":1598,"percent_change":1599,"volume":1041,"transactions":9,"vwap":1597},"2025-10-06",12.105,0.125,1.04,{"date":1601,"open":995,"high":1196,"low":982,"close":1065,"change":318,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1065},"2025-10-03",-0.99,54300,{"date":1605,"open":1186,"high":1186,"low":988,"close":1015,"change":329,"percent_change":1606,"volume":1312,"transactions":9,"vwap":1015},"2025-10-02",-1.63,{"date":1608,"open":1297,"high":1181,"low":1297,"close":1147,"change":1163,"percent_change":1609,"volume":643,"transactions":9,"vwap":1147},"2025-10-01",0.99,{"date":1611,"open":1147,"high":1612,"low":1146,"close":1197,"change":1155,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1197},"2025-09-30",12.37,-1.93,84200,{"date":1616,"open":1147,"high":1176,"low":1251,"close":1617,"change":1034,"percent_change":1472,"volume":1618,"transactions":9,"vwap":1617},"2025-09-29",12.42,24500,{"date":1620,"open":1612,"high":1621,"low":1538,"close":1288,"change":211,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1288},"2025-09-26",12.74,-0.57,16200,{"date":1625,"open":1181,"high":1181,"low":989,"close":1270,"change":203,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1270},"2025-09-25",-1.12,77300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":922,"percent_change":1634,"volume":985,"transactions":9,"vwap":1633},"2025-09-24",12.8,13.03,12.47,12.48,-3.26,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":203,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-09-23",12.94,13.179,12.77,12.9,-1.07,26800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1027,"percent_change":1649,"volume":1067,"transactions":9,"vwap":1648},"2025-09-22",12.52,13.21,12.475,13.04,2.68,{"date":1651,"open":1130,"high":1652,"low":988,"close":1185,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1185},"2025-09-19",13.2,0.678,5.64,196300,{"date":1657,"open":1241,"high":1015,"low":1658,"close":1659,"change":1660,"percent_change":1097,"volume":1661,"transactions":9,"vwap":1659},"2025-09-18",11.921,12.022,-0.038,45600,{"date":1663,"open":1134,"high":1190,"low":1531,"close":1297,"change":705,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1297},"2025-09-17",-0.66,78200,{"date":1667,"open":963,"high":1289,"low":877,"close":1134,"change":58,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1134},"2025-09-16",4.21,44000,{"date":1671,"open":911,"high":1672,"low":872,"close":920,"change":808,"percent_change":1673,"volume":1477,"transactions":9,"vwap":920},"2025-09-15",11.946,-1.27,{"date":1675,"open":920,"high":1001,"low":864,"close":885,"change":269,"percent_change":1426,"volume":1395,"transactions":9,"vwap":885},"2025-09-12",{"date":1677,"open":1113,"high":1015,"low":963,"close":921,"change":379,"percent_change":1678,"volume":1679,"transactions":9,"vwap":921},"2025-09-11",-2.41,57900,{"date":1681,"open":1682,"high":1683,"low":945,"close":1002,"change":1673,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1002},"2025-09-10",13.01,13.18,-9.54,248200,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1311,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-09-09",13.97,13.1,13.31,-6,53400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":903,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-08",13.93,14.2,13.831,14.16,1.87,52000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":746,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-05",13.8,13.933,13.701,13.9,2.06,41700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":682,"percent_change":1715,"volume":929,"transactions":9,"vwap":1714},"2025-09-04",13.65,13.73,13.511,13.62,0.52,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-09-03",13.37,13.59,13.55,0.22,1.65,7900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":203,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-09-02",13.41,13.48,13.25,13.33,-1.04,13500,{"date":1733,"open":1718,"high":1734,"low":1690,"close":1735,"change":307,"percent_change":1736,"volume":655,"transactions":9,"vwap":1735},"2025-08-29",13.51,13.47,0.82,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":193,"percent_change":1742,"volume":1187,"transactions":9,"vwap":1741},"2025-08-28",13.53,13.252,13.36,-0.82,{"date":1744,"open":1745,"high":1739,"low":1746,"close":1735,"change":682,"percent_change":1715,"volume":1747,"transactions":9,"vwap":1735},"2025-08-27",13.42,13.35,23300,{"date":1749,"open":1750,"high":1751,"low":1690,"close":1752,"change":298,"percent_change":716,"volume":1753,"transactions":9,"vwap":1752},"2025-08-26",13.39,13.54,13.4,8800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":523,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-08-25",13.67,13.71,13.27,13.5,-1.24,58700,{"date":1763,"open":1752,"high":1764,"low":1752,"close":1756,"change":127,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1756},"2025-08-22",13.75,1.86,41500,{"date":1768,"open":1720,"high":1769,"low":1728,"close":1745,"change":696,"percent_change":26,"volume":1770,"transactions":9,"vwap":1745},"2025-08-21",13.7,74400,{"date":1772,"open":1773,"high":1774,"low":1718,"close":1775,"change":705,"percent_change":1119,"volume":1776,"transactions":9,"vwap":1775},"2025-08-20",13.44,13.61,13.46,58100,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1751,"change":279,"percent_change":164,"volume":1781,"transactions":9,"vwap":1751},"2025-08-19",13.32,13.678,53200,{"date":1783,"open":1683,"high":1784,"low":1683,"close":1773,"change":1324,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1773},"2025-08-18",13.597,2.99,58200,{"date":1788,"open":1789,"high":1790,"low":1682,"close":1791,"change":1034,"percent_change":1499,"volume":1792,"transactions":9,"vwap":1791},"2025-08-15",13.07,13.26,13.05,92000,{"date":1794,"open":1631,"high":1689,"low":1639,"close":1640,"change":1795,"percent_change":1730,"volume":1796,"transactions":9,"vwap":1640},"2025-08-14",-0.135,45200,{"date":1798,"open":1799,"high":1800,"low":1185,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-08-13",12.78,13.199,13.035,0.365,2.88,80600,{"date":1806,"open":1169,"high":1807,"low":1556,"close":1808,"change":1163,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-12",12.832,12.67,0.96,45800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1162,"change":279,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1162},"2025-08-11",12.46,12.83,12.26,0.8,67600,{"date":1819,"open":1170,"high":1494,"low":1546,"close":1175,"change":117,"percent_change":705,"volume":1820,"transactions":9,"vwap":1175},"2025-08-08",65600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1813,"change":388,"percent_change":603,"volume":786,"transactions":9,"vwap":1813},"2025-08-07",12.38,12.599,12.36,{"date":1827,"open":1169,"high":1828,"low":1180,"close":1180,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1180},"2025-08-06",12.809,-0.26,-2.04,29000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1639,"change":279,"percent_change":1837,"volume":1552,"transactions":9,"vwap":1639},"2025-08-05",12.73,12.98,12.62,0.79,{"date":1839,"open":988,"high":1814,"low":947,"close":1808,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1808},"2025-08-04",0.72,6.03,89200,{"date":1844,"open":921,"high":1000,"low":920,"close":990,"change":269,"percent_change":1845,"volume":1846,"transactions":9,"vwap":990},"2025-08-01",0.42,38300,{"date":1848,"open":1114,"high":982,"low":886,"close":946,"change":405,"percent_change":127,"volume":1849,"transactions":9,"vwap":946},"2025-07-31",249300,{"date":1851,"open":1852,"high":1852,"low":877,"close":969,"change":865,"percent_change":1853,"volume":1854,"transactions":9,"vwap":969},"2025-07-30",12.65,-5.49,142200,{"date":1856,"open":1147,"high":1857,"low":997,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-07-29",12.75,12.56,0.36,2.95,137400,{"date":1863,"open":947,"high":1251,"low":1450,"close":1251,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1251},"2025-07-28",0.58,4.99,83900,{"date":1868,"open":825,"high":1869,"low":1870,"close":872,"change":1557,"percent_change":1871,"volume":1872,"transactions":9,"vwap":872},"2025-07-25",11.865,11.125,4.22,193200,{"date":1874,"open":674,"high":819,"low":1875,"close":789,"change":1324,"percent_change":1876,"volume":1877,"transactions":9,"vwap":789},"2025-07-24",10.55,3.62,115600,{"date":1879,"open":728,"high":1880,"low":349,"close":1056,"change":696,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1056},"2025-07-23",10.962,-0.37,233000,{"date":1884,"open":673,"high":1032,"low":745,"close":728,"change":1885,"percent_change":1885,"volume":1886,"transactions":9,"vwap":728},"2025-07-22",0,154100,{"date":1888,"open":911,"high":1889,"low":651,"close":728,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":728},"2025-07-21",11.899,-0.96,-8.16,130000,{"date":1894,"open":885,"high":983,"low":1895,"close":933,"change":696,"percent_change":941,"volume":1896,"transactions":9,"vwap":933},"2025-07-18",11.688,47100,{"date":1898,"open":1130,"high":1288,"low":940,"close":885,"change":1097,"percent_change":1899,"volume":1900,"transactions":9,"vwap":885},"2025-07-17",-2.64,64600,{"date":1902,"open":1148,"high":1903,"low":885,"close":1217,"change":705,"percent_change":1664,"volume":1904,"transactions":9,"vwap":1217},"2025-07-16",12.261,82500,{"date":1906,"open":1147,"high":1168,"low":997,"close":1251,"change":696,"percent_change":1283,"volume":1907,"transactions":9,"vwap":1251},"2025-07-15",53100,{"date":1909,"open":1494,"high":1494,"low":1910,"close":1196,"change":1283,"percent_change":1911,"volume":1792,"transactions":9,"vwap":1196},"2025-07-14",12.011,-2.63,{"date":1913,"open":1914,"high":1915,"low":1645,"close":1916,"change":1468,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-07-11",13.17,13.194,12.57,-4.56,155200,{"date":1920,"open":1689,"high":1921,"low":1791,"close":1914,"change":112,"percent_change":1039,"volume":1922,"transactions":9,"vwap":1914},"2025-07-10",13.29,20200,{"date":1924,"open":1741,"high":1925,"low":1926,"close":1926,"change":298,"percent_change":706,"volume":1927,"transactions":9,"vwap":1926},"2025-07-09",13.49,13.11,46100,{"date":1929,"open":1930,"high":1790,"low":1931,"close":1646,"change":405,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1646},"2025-07-08",13.06,13,0.23,29500,{"date":1935,"open":1719,"high":1719,"low":1936,"close":1683,"change":1829,"percent_change":1613,"volume":1937,"transactions":9,"vwap":1683},"2025-07-07",13.022,44300,{"date":1939,"open":1773,"high":1940,"low":1752,"close":1773,"change":1163,"percent_change":72,"volume":1941,"transactions":9,"vwap":1773},"2025-07-03",13.599,19500,{"date":1943,"open":1683,"high":1944,"low":1945,"close":1779,"change":682,"percent_change":955,"volume":1946,"transactions":9,"vwap":1779},"2025-07-02",13.488,12.88,50800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1728,"change":388,"percent_change":697,"volume":1952,"transactions":9,"vwap":1728},"2025-07-01",13.3,13.45,13.12,38800,{"date":1954,"open":1949,"high":1735,"low":1951,"close":1949,"change":1955,"percent_change":907,"volume":1956,"transactions":9,"vwap":1949},"2025-06-30",0.115,173000,{"date":1958,"open":1690,"high":1959,"low":1689,"close":1960,"change":1574,"percent_change":711,"volume":1961,"transactions":9,"vwap":1960},"2025-06-27",13.345,13.185,75800,{"date":1963,"open":1921,"high":1964,"low":1965,"close":1690,"change":539,"percent_change":770,"volume":1966,"transactions":9,"vwap":1690},"2025-06-26",13.63,13.16,68900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1949,"change":1119,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1949},"2025-06-25",14.41,14.42,13.08,-4.25,164200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":557,"percent_change":1980,"volume":765,"transactions":9,"vwap":1979},"2025-06-24",14.59,14.86,13.82,13.89,-4.8,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1976,"change":388,"percent_change":941,"volume":1986,"transactions":9,"vwap":1976},"2025-06-23",14.63,14.67,14.43,27100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1198,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-20",14.65,14.74,14.5,14.64,1.1,13400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":258,"percent_change":1376,"volume":2001,"transactions":9,"vwap":2000},"2025-06-18",14.39,14.549,14.31,14.48,34000,{"date":2003,"open":1991,"high":2004,"low":2005,"close":1997,"change":328,"percent_change":203,"volume":2006,"transactions":9,"vwap":1997},"2025-06-17",14.58,14.23,16300,{"date":2008,"open":1991,"high":2009,"low":2010,"close":1969,"change":682,"percent_change":58,"volume":2011,"transactions":9,"vwap":1969},"2025-06-16",14.75,14.24,22000,{"date":2013,"open":2014,"high":2000,"low":2015,"close":2016,"change":881,"percent_change":2017,"volume":937,"transactions":9,"vwap":2016},"2025-06-13",14.4,14.29,14.34,-1.1,{"date":2019,"open":2020,"high":2021,"low":2016,"close":1991,"change":329,"percent_change":1485,"volume":1143,"transactions":9,"vwap":1991},"2025-06-12",14.71,14.9,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-06-11",15.16,15.24,14.61,14.7,-0.325,-2.16,27800,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-06-10",15.17,14.92,15.025,-0.355,-2.31,14900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1885,"percent_change":1885,"volume":2045,"transactions":9,"vwap":2044},"2025-06-09",15.4,15.55,15.208,15.38,17200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2044,"change":898,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2044},"2025-06-06",15.41,15.46,15.29,-0.39,14100,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":701,"percent_change":903,"volume":2058,"transactions":9,"vwap":2057},"2025-06-05",15.52,15.289,15.44,13700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2041,"change":298,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2041},"2025-06-04",15.53,15.532,15.3,-0.65,13200,{"date":2067,"open":2057,"high":2068,"low":2050,"close":2069,"change":478,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-03",15.571,15.5,0.85,9100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":701,"percent_change":903,"volume":1284,"transactions":9,"vwap":2075},"2025-06-02",15.33,15.37,14.77,{"date":2078,"open":2009,"high":181,"low":2079,"close":2074,"change":1039,"percent_change":86,"volume":2080,"transactions":9,"vwap":2074},"2025-05-30",14.749,170500,{"date":2082,"open":1985,"high":2083,"low":1985,"close":2084,"change":1557,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-05-29",14.895,14.87,3.26,24800,{"date":2088,"open":1992,"high":1992,"low":2089,"close":2014,"change":329,"percent_change":204,"volume":2090,"transactions":9,"vwap":2014},"2025-05-28",14.37,22800,{"date":2092,"open":2020,"high":1990,"low":2093,"close":33,"change":827,"percent_change":2094,"volume":2095,"transactions":9,"vwap":33},"2025-05-27",14.32,1.25,43700,{"date":2097,"open":2026,"high":1992,"low":2089,"close":1970,"change":808,"percent_change":499,"volume":2098,"transactions":9,"vwap":1970},"2025-05-23",20900,{"date":2100,"open":2101,"high":2102,"low":1698,"close":2103,"change":329,"percent_change":617,"volume":2104,"transactions":9,"vwap":2103},"2025-05-22",14.73,14.79,14.57,65500,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2076,"change":2051,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2076},"2025-05-21",15.04,14.54,-2.57,36900,{"date":2112,"open":2113,"high":2025,"low":2021,"close":2024,"change":127,"percent_change":2114,"volume":1462,"transactions":9,"vwap":2024},"2025-05-20",14.91,1.68,{"date":2116,"open":1696,"high":2107,"low":1696,"close":2113,"change":955,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2113},"2025-05-19",3.69,67700,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":25,"percent_change":1420,"volume":2124,"transactions":9,"vwap":2123},"2025-05-16",14.56,14.35,14.38,10800,{"date":2126,"open":1997,"high":2027,"low":1997,"close":1969,"change":405,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1969},"2025-05-15",0.21,15500,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2123,"change":654,"percent_change":1156,"volume":2133,"transactions":9,"vwap":2123},"2025-05-14",14.76,14.36,18100,{"date":2135,"open":1706,"high":2101,"low":1706,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-05-13",14.66,0.71,5.09,147200,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":701,"percent_change":406,"volume":2045,"transactions":9,"vwap":2143},"2025-05-12",14.13,13.95,{"date":2145,"open":2146,"high":2147,"low":1703,"close":2148,"change":211,"percent_change":991,"volume":899,"transactions":9,"vwap":2148},"2025-05-09",14.11,14.145,13.91,{"date":2150,"open":1696,"high":2151,"low":2152,"close":2153,"change":1245,"percent_change":1673,"volume":1135,"transactions":9,"vwap":2153},"2025-05-08",14.21,13.966,13.98,{"date":2155,"open":2005,"high":2156,"low":2157,"close":1698,"change":531,"percent_change":1050,"volume":1210,"transactions":9,"vwap":1698},"2025-05-07",14.3,14.04,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":531,"percent_change":1050,"volume":2164,"transactions":9,"vwap":2163},"2025-05-06",14.02,14.196,14,14.14,8700,{"date":2166,"open":2122,"high":2167,"low":2168,"close":2168,"change":25,"percent_change":1420,"volume":2071,"transactions":9,"vwap":2168},"2025-05-05",14.472,14.12,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":531,"percent_change":1050,"volume":2174,"transactions":9,"vwap":2173},"2025-05-02",14.18,14.52,14.15,23500,{"date":2176,"open":2177,"high":2103,"low":2178,"close":2142,"change":1420,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2142},"2025-05-01",14.45,14.01,-1.46,54800,{"date":2182,"open":1977,"high":1977,"low":2151,"close":2016,"change":1622,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2016},"2025-04-30",-3.82,51500,{"date":2186,"open":2173,"high":2187,"low":2173,"close":2113,"change":1007,"percent_change":2188,"volume":1490,"transactions":9,"vwap":2113},"2025-04-29",15.185,5.37,{"date":2190,"open":2191,"high":2156,"low":2192,"close":2173,"change":269,"percent_change":157,"volume":798,"transactions":9,"vwap":2173},"2025-04-28",14.19,13.953,{"date":2194,"open":2163,"high":2195,"low":2196,"close":2197,"change":1885,"percent_change":1885,"volume":2006,"transactions":9,"vwap":2197},"2025-04-25",14.33,13.974,14.1,{"date":2199,"open":2200,"high":2005,"low":2162,"close":2197,"change":1034,"percent_change":1570,"volume":774,"transactions":9,"vwap":2197},"2025-04-24",14.112,{"date":2202,"open":2162,"high":2093,"low":2203,"close":2143,"change":279,"percent_change":1840,"volume":2204,"transactions":9,"vwap":2143},"2025-04-23",13.88,23200,{"date":185,"open":2206,"high":2148,"low":2207,"close":2208,"change":112,"percent_change":1408,"volume":1247,"transactions":9,"vwap":2208},13.79,13.525,13.85]