[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHFAN":3,"homepage-market-summary":35,"stock-historical-BHFAN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BHFAN","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 5.375% Non-Cumulative Preferred Stock, Series C","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},11.9445,1.343752,"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},11.25,11.33,11.34,11.2401,11.27,-0.02,-0.18,25461.9873,159,11.2754,14.45,10.95,94359.09597499602,8.6,1479,{"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},17.4,104042,37975433.089724,-26.33,"2025-04-22",[187,188,197,206,215,226,236,245,255,265,274,281,288,298,305,314,321,329,337,347,355,364,371,381,387,396,404,412,421,430,436,443,450,459,467,473,479,488,496,501,509,515,521,527,534,542,550,555,563,569,579,585,594,601,611,617,623,629,635,642,650,655,662,667,671,678,684,689,693,697,704,710,715,721,728,733,738,745,750,755,759,765,769,773,777,782,790,797,804,809,817,824,832,837,842,849,856,863,869,873,881,888,894,899,905,908,913,919,926,932,936,942,946,951,954,957,963,969,974,980,987,994,999,1006,1013,1019,1026,1032,1038,1045,1050,1054,1058,1063,1066,1070,1075,1079,1086,1092,1099,1103,1109,1114,1117,1123,1131,1136,1142,1147,1153,1161,1167,1174,1180,1186,1193,1201,1206,1210,1216,1219,1224,1230,1235,1239,1242,1245,1250,1254,1258,1265,1272,1275,1281,1287,1292,1298,1301,1306,1312,1318,1323,1328,1331,1334,1338,1344,1349,1354,1358,1364,1369,1373,1378,1381,1387,1391,1396,1401,1405,1409,1414,1419,1426,1430,1435,1438,1444,1447,1452,1458,1461,1464,1468,1471,1476,1483,1489,1492,1495,1499,1506,1510,1514,1519,1525,1530,1535,1540,1543,1548,1554,1558,1561,1565,1569,1573,1578,1583,1587,1592,1597,1602,1606,1610,1612,1618,1624,1629,1634,1639,1643,1647,1651,1654,1657,1661,1667,1673,1678,1684,1687,1691,1696,1700,1704,1709,1715,1722,1728,1735,1741,1747,1753,1759,1764,1768,1774,1780,1787,1795,1800,1807,1814,1818,1822,1829,1836,1840,1846,1852,1856,1861,1866,1869,1873,1878,1885,1889,1893,1897,1903,1907,1913,1918,1922,1924,1930,1937,1944,1950,1953,1957,1961,1967,1970,1973,1979,1983,1987,1993,2000,2007,2015,2021,2029,2035,2041,2048,2054,2060,2065,2069,2073,2078,2083,2091,2097,2104,2112,2115,2120,2127,2133,2138,2143,2149,2154,2159,2164,2170,2177,2184,2189,2194,2197,2201,2207,2213,2218,2224,2228,2233,2240],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":20,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",11.29,11.08,0.12,1.08,36964.1168,202,11.2008,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",11.59,11.15,-0.41,-3.55,120594.1168,968,11.2486,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.75,11.56,-0.16,-1.37,29345.30969,318,11.6202,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",11.81,11.8251,11.6291,11.72,-0.15,-1.26,62169.0841,325,11.7275,{"date":227,"open":208,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",11.91,11.6,11.87,0.21,1.8,93656.332511,475,11.7303,{"date":237,"open":208,"high":208,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",11.49,11.66,-0.115,-0.98,44482.4898,326,11.633,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",11.38,11.95,11.775,0.465,4.11,356501.1168,925,11.7823,{"date":256,"open":257,"high":258,"low":190,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",11.39,11.48,11.31,-0.05,-0.44,46684.936,341,11.3644,{"date":266,"open":247,"high":267,"low":22,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",11.52,11.36,0.07,0.62,32598.1168,261,11.4184,{"date":275,"open":276,"high":268,"low":276,"close":190,"change":112,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",11.23,0.53,71153.6718,316,11.3008,{"date":282,"open":283,"high":257,"low":284,"close":276,"change":25,"percent_change":26,"volume":285,"transactions":286,"vwap":287},"2026-09-17",11.26,11.2,67731.1168,321,11.2581,{"date":289,"open":290,"high":291,"low":292,"close":20,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",11.24,11.4,11.12,0.02,0.18,53428.1248,301,11.2861,{"date":299,"open":300,"high":276,"low":300,"close":276,"change":231,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",11.04,1.91,52542.54,381,11.125,{"date":306,"open":284,"high":283,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",10.98,11.02,-0.24,-2.13,102644.4707,143,11.0273,{"date":315,"open":290,"high":24,"low":316,"close":283,"change":117,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",11.22,-0.09,21716.868549,115,11.2441,{"date":322,"open":21,"high":21,"low":323,"close":24,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",11.1701,-0.36,-3.1,122292.6325,220,11.3242,{"date":330,"open":331,"high":331,"low":229,"close":332,"change":210,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",11.8,11.63,-1.36,126846.745032,255,11.6552,{"date":338,"open":339,"high":217,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",11.8021,11.65,11.79,0.04,0.34,52763.6325,280,11.7505,{"date":348,"open":349,"high":208,"low":340,"close":208,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",11.68,0.08,0.69,21256.6325,244,11.7038,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":112,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",11.61,11.7,11.67,0.52,20780.0045,109,11.6622,{"date":365,"open":358,"high":358,"low":229,"close":357,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",-0.08,-0.68,28271.608042,200,11.6225,{"date":372,"open":341,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",11.85,11.675,11.69,-0.1,-0.85,20472.2365,131,11.7697,{"date":382,"open":208,"high":341,"low":258,"close":341,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",0,91063.4165,570,11.649,{"date":388,"open":389,"high":390,"low":209,"close":341,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",11.785,11.84,-0.03,-0.25,36632.7405,203,11.6741,{"date":397,"open":358,"high":390,"low":359,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",11.82,0.1,0.85,57287.2525,454,11.7388,{"date":405,"open":375,"high":406,"low":375,"close":220,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",11.825,0.01,0.09,34371.1605,264,11.7487,{"date":413,"open":340,"high":228,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",11.561,11.71,0.03,0.26,38341.6325,447,11.7415,{"date":422,"open":423,"high":208,"low":424,"close":349,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",11.11,11.1,0.58,5.23,67502.7025,480,11.3666,{"date":431,"open":284,"high":284,"low":191,"close":424,"change":432,"percent_change":324,"volume":433,"transactions":434,"vwap":435},"2026-08-21",-0.04,48257.5985,323,11.1202,{"date":437,"open":438,"high":438,"low":191,"close":439,"change":117,"percent_change":317,"volume":440,"transactions":441,"vwap":442},"2026-08-20",11.19,11.14,33534.47,119,11.135,{"date":444,"open":191,"high":200,"low":300,"close":200,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",0.065,0.59,36953,216,11.069,{"date":451,"open":300,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",11.085,10.988,0.0551,0.5,73550.0457,433,11.0147,{"date":460,"open":200,"high":461,"low":462,"close":463,"change":464,"percent_change":78,"volume":465,"transactions":402,"vwap":466},"2026-08-17",11.16,11,11.0299,-0.1201,71199.869,11.0805,{"date":468,"open":200,"high":469,"low":200,"close":200,"change":117,"percent_change":317,"volume":470,"transactions":471,"vwap":472},"2026-08-14",11.2295,38574.481,184,11.1714,{"date":474,"open":284,"high":284,"low":200,"close":461,"change":475,"percent_change":376,"volume":476,"transactions":477,"vwap":478},"2026-08-13",-0.0116,34256,207,11.1695,{"date":480,"open":284,"high":20,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",11.152,11.1716,-0.0384,-0.34,31012.436,135,11.2045,{"date":489,"open":283,"high":490,"low":491,"close":492,"change":432,"percent_change":324,"volume":493,"transactions":494,"vwap":495},"2026-08-11",11.285,11.17,11.21,271618,428,11.2167,{"date":497,"open":490,"high":190,"low":461,"close":20,"change":383,"percent_change":383,"volume":498,"transactions":499,"vwap":500},"2026-08-10",112224.055,534,11.2473,{"date":502,"open":247,"high":503,"low":316,"close":20,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",11.76,-0.14,-1.23,138772.995,537,11.4048,{"date":510,"open":22,"high":511,"low":22,"close":257,"change":383,"percent_change":383,"volume":512,"transactions":513,"vwap":514},"2026-08-06",11.4299,28991.528,185,11.3883,{"date":516,"open":517,"high":517,"low":268,"close":257,"change":117,"percent_change":317,"volume":518,"transactions":519,"vwap":520},"2026-08-05",11.42,39778.6415,191,11.3826,{"date":522,"open":247,"high":517,"low":523,"close":291,"change":383,"percent_change":383,"volume":524,"transactions":525,"vwap":526},"2026-08-04",11.3101,59099.491,347,11.3745,{"date":528,"open":529,"high":529,"low":530,"close":291,"change":383,"percent_change":383,"volume":531,"transactions":532,"vwap":533},"2026-08-03",11.5,11.32,57287,355,11.3861,{"date":535,"open":536,"high":537,"low":538,"close":291,"change":416,"percent_change":417,"volume":539,"transactions":540,"vwap":541},"2026-07-31",11.345,11.605,11.225,91766.816,511,11.3857,{"date":543,"open":21,"high":544,"low":545,"close":546,"change":416,"percent_change":417,"volume":547,"transactions":548,"vwap":549},"2026-07-30",11.3838,11.3,11.37,29554.9977,195,11.3261,{"date":551,"open":290,"high":247,"low":290,"close":22,"change":260,"percent_change":261,"volume":552,"transactions":553,"vwap":554},"2026-07-29",56436.006,395,11.3196,{"date":556,"open":291,"high":557,"low":558,"close":257,"change":391,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",11.44,11.335,-0.26,59489.834,234,11.3924,{"date":564,"open":545,"high":565,"low":545,"close":517,"change":269,"percent_change":270,"volume":566,"transactions":567,"vwap":568},"2026-07-27",11.4799,26768,164,11.4025,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":231,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",11.18,11.355,11.13,11.35,1.89,29725.598,305,11.2949,{"date":580,"open":529,"high":229,"low":31,"close":439,"change":261,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",-3.8,105266,720,11.1346,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":317,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",11.64,11.53,11.58,-0.77,48867.2705,343,11.5867,{"date":595,"open":230,"high":230,"low":340,"close":359,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",-0.195,-1.64,34870.4505,546,11.756,{"date":602,"open":603,"high":604,"low":341,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",11.86,11.96,11.865,-0.035,-0.29,31921.7105,348,11.8273,{"date":612,"open":613,"high":614,"low":603,"close":615,"change":383,"percent_change":383,"volume":616,"transactions":9,"vwap":615},"2026-07-17",11.88,11.94,11.9,24500,{"date":618,"open":248,"high":619,"low":603,"close":615,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":615},"2026-07-16",11.97,-0.11,-0.92,28700,{"date":624,"open":625,"high":626,"low":248,"close":627,"change":269,"percent_change":446,"volume":628,"transactions":9,"vwap":627},"2026-07-15",12.0030003,12.09,12.01,88800,{"date":630,"open":631,"high":632,"low":615,"close":614,"change":366,"percent_change":633,"volume":634,"transactions":9,"vwap":614},"2026-07-14",12,12.02,-0.67,34200,{"date":636,"open":627,"high":637,"low":638,"close":632,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":632},"2026-07-13",12.103,11.92,-0.07,-0.58,34900,{"date":643,"open":644,"high":645,"low":646,"close":626,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":626},"2026-07-10",12.06,12.12,11.99,-0.06,-0.49,52500,{"date":651,"open":632,"high":652,"low":631,"close":652,"change":399,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-09",12.15,0.83,20000,{"date":656,"open":657,"high":658,"low":228,"close":659,"change":366,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-08",12.072,12.08,12.05,-0.66,29300,{"date":663,"open":659,"high":652,"low":631,"close":664,"change":665,"percent_change":192,"volume":666,"transactions":9,"vwap":664},"2026-07-07",12.13,0.015,110300,{"date":668,"open":652,"high":652,"low":644,"close":669,"change":665,"percent_change":192,"volume":670,"transactions":9,"vwap":669},"2026-07-06",12.115,25400,{"date":672,"open":673,"high":674,"low":631,"close":675,"change":350,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-02",12.07,12.114,12.1,0.67,20800,{"date":679,"open":631,"high":645,"low":680,"close":632,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":632},"2026-07-01",11.989,0.05,0.42,66200,{"date":685,"open":675,"high":675,"low":239,"close":619,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":619},"2026-06-30",-0.12,-0.99,178500,{"date":690,"open":652,"high":691,"low":673,"close":626,"change":416,"percent_change":127,"volume":692,"transactions":9,"vwap":626},"2026-06-29",12.19,172100,{"date":694,"open":695,"high":652,"low":613,"close":644,"change":350,"percent_change":676,"volume":696,"transactions":9,"vwap":644},"2026-06-26",11.98,113500,{"date":698,"open":699,"high":700,"low":604,"close":695,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":695},"2026-06-25",12.24,12.33,-0.17,-1.4,104400,{"date":705,"open":706,"high":707,"low":626,"close":652,"change":342,"percent_change":708,"volume":709,"transactions":9,"vwap":652},"2026-06-24",12.21,12.25,0.33,52000,{"date":711,"open":675,"high":691,"low":658,"close":712,"change":681,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-23",12.11,0.41,90800,{"date":716,"open":717,"high":718,"low":644,"close":644,"change":559,"percent_change":719,"volume":720,"transactions":9,"vwap":644},"2026-06-22",12.23,12.29,-2.11,59500,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":269,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-18",12.2,12.38,12.32,0.57,32800,{"date":729,"open":730,"high":730,"low":731,"close":707,"change":391,"percent_change":309,"volume":732,"transactions":9,"vwap":707},"2026-06-17",12.4,12.22,23900,{"date":734,"open":731,"high":725,"low":731,"close":735,"change":736,"percent_change":432,"volume":737,"transactions":9,"vwap":735},"2026-06-16",12.28,-0.005,46300,{"date":739,"open":735,"high":740,"low":707,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-15",12.31,12.285,0.105,0.86,67400,{"date":746,"open":718,"high":718,"low":652,"close":747,"change":317,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-12",12.18,-0.73,53800,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":408,"percent_change":164,"volume":754,"transactions":9,"vwap":753},"2026-06-11",12.175,12.27,162500,{"date":756,"open":615,"high":757,"low":613,"close":747,"change":686,"percent_change":241,"volume":758,"transactions":9,"vwap":747},"2026-06-10",12.26,184700,{"date":760,"open":761,"high":762,"low":723,"close":763,"change":383,"percent_change":383,"volume":764,"transactions":9,"vwap":763},"2026-06-09",12.361,12.37,12.3,88200,{"date":766,"open":757,"high":767,"low":723,"close":763,"change":681,"percent_change":713,"volume":768,"transactions":9,"vwap":763},"2026-06-08",12.385,122700,{"date":770,"open":757,"high":771,"low":717,"close":707,"change":391,"percent_change":309,"volume":772,"transactions":9,"vwap":707},"2026-06-05",12.458,25500,{"date":774,"open":757,"high":775,"low":757,"close":735,"change":681,"percent_change":713,"volume":776,"transactions":9,"vwap":735},"2026-06-04",12.34,25800,{"date":778,"open":724,"high":724,"low":779,"close":717,"change":780,"percent_change":377,"volume":781,"transactions":9,"vwap":717},"2026-06-03",12.195,-0.105,48800,{"date":783,"open":784,"high":785,"low":740,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-02",12.445,12.51,12.335,-0.185,-1.48,62100,{"date":791,"open":707,"high":792,"low":717,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-01",12.57,12.52,0.2,1.62,71700,{"date":798,"open":799,"high":800,"low":763,"close":725,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":725},"2026-05-29",12.61,12.67,-0.27,-2.14,69700,{"date":805,"open":792,"high":806,"low":792,"close":807,"change":391,"percent_change":309,"volume":808,"transactions":9,"vwap":807},"2026-05-28",12.71,12.59,47600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":620,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-27",12.75,12.755,12.45,12.62,-0.86,76400,{"date":818,"open":807,"high":819,"low":820,"close":821,"change":294,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-26",12.79,12.55,12.73,1.43,25200,{"date":825,"open":826,"high":827,"low":828,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-05-22",12.47,12.68,12.418,0.15,1.21,23800,{"date":833,"open":834,"high":835,"low":699,"close":730,"change":801,"percent_change":310,"volume":836,"transactions":9,"vwap":730},"2026-05-21",12.63,12.776,196900,{"date":838,"open":839,"high":839,"low":800,"close":800,"change":309,"percent_change":840,"volume":841,"transactions":9,"vwap":800},"2026-05-20",12.94,-1.86,38100,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":559,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-19",13.05,13.08,12.91,-1.97,84000,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":399,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-18",13.2,13.03,13.17,0.77,39400,{"date":857,"open":858,"high":859,"low":852,"close":860,"change":861,"percent_change":484,"volume":862,"transactions":9,"vwap":860},"2026-05-15",13.1,13.13,13.07,-0.045,37000,{"date":864,"open":865,"high":853,"low":866,"close":867,"change":445,"percent_change":455,"volume":868,"transactions":9,"vwap":867},"2026-05-14",13.055,12.98,13.115,18800,{"date":870,"open":845,"high":845,"low":871,"close":844,"change":117,"percent_change":366,"volume":872,"transactions":9,"vwap":844},"2026-05-13",13.02,113800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":269,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-12",13.01,13.09,12.96,13.06,0.54,43700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":293,"percent_change":829,"volume":887,"transactions":9,"vwap":886},"2026-05-11",13,13.015,12.923,12.99,50700,{"date":889,"open":844,"high":844,"low":890,"close":891,"change":391,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-08",12.9,12.97,-0.23,12100,{"date":895,"open":896,"high":844,"low":846,"close":883,"change":408,"percent_change":897,"volume":898,"transactions":9,"vwap":883},"2026-05-07",12.965,0.7,27300,{"date":900,"open":901,"high":902,"low":901,"close":846,"change":903,"percent_change":743,"volume":904,"transactions":9,"vwap":846},"2026-05-06",12.8,12.978,0.11,15200,{"date":906,"open":901,"high":907,"low":901,"close":901,"change":407,"percent_change":350,"volume":661,"transactions":9,"vwap":901},"2026-05-05",12.95,{"date":909,"open":875,"high":858,"low":910,"close":819,"change":309,"percent_change":911,"volume":912,"transactions":9,"vwap":819},"2026-05-04",12.726,-1.84,33000,{"date":914,"open":915,"high":915,"low":877,"close":852,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":852},"2026-05-01",13.27,-0.2,-1.51,75700,{"date":920,"open":871,"high":921,"low":875,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-30",13.305,13.23,0.215,1.65,47900,{"date":927,"open":928,"high":845,"low":875,"close":884,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":884},"2026-04-29",13.031,-0.025,-0.19,20500,{"date":933,"open":845,"high":858,"low":875,"close":934,"change":25,"percent_change":221,"volume":935,"transactions":9,"vwap":934},"2026-04-28",13.04,51800,{"date":937,"open":938,"high":939,"low":878,"close":878,"change":432,"percent_change":940,"volume":941,"transactions":9,"vwap":878},"2026-04-27",13.15,13.159,-0.31,21600,{"date":943,"open":859,"high":944,"low":844,"close":858,"change":383,"percent_change":383,"volume":945,"transactions":9,"vwap":858},"2026-04-24",13.18,24400,{"date":947,"open":845,"high":948,"low":886,"close":858,"change":112,"percent_change":949,"volume":950,"transactions":9,"vwap":858},"2026-04-23",13.12,0.46,18000,{"date":952,"open":878,"high":859,"low":907,"close":934,"change":391,"percent_change":892,"volume":953,"transactions":9,"vwap":934},"2026-04-22",19000,{"date":955,"open":944,"high":944,"low":934,"close":860,"change":391,"percent_change":892,"volume":956,"transactions":9,"vwap":860},"2026-04-21",20300,{"date":958,"open":959,"high":960,"low":871,"close":858,"change":432,"percent_change":961,"volume":962,"transactions":9,"vwap":858},"2026-04-20",13.19,13.24,-0.3,34300,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":366,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-17",13.25,13.14,-0.61,39500,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":317,"percent_change":367,"volume":973,"transactions":9,"vwap":972},"2026-04-16",13.34,13.22,8600,{"date":975,"open":972,"high":976,"low":972,"close":977,"change":366,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-15",13.386,13.31,-0.6,45200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":112,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-14",13.177,13.48,13.39,0.45,21100,{"date":988,"open":989,"high":990,"low":845,"close":991,"change":647,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-13",13.38,13.4,13.33,-0.45,63100,{"date":995,"open":996,"high":984,"low":997,"close":984,"change":112,"percent_change":985,"volume":998,"transactions":9,"vwap":984},"2026-04-10",13.36,13.198,12600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":991,"change":260,"percent_change":1004,"volume":1005,"transactions":9,"vwap":991},"2026-04-09",13.29,13.35,13.245,-0.37,208000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":989,"change":350,"percent_change":1011,"volume":1012,"transactions":9,"vwap":989},"2026-04-08",13.32,13.408,13.3,0.6,30700,{"date":1014,"open":934,"high":1010,"low":1015,"close":1010,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1010},"2026-04-07",12.926,0.275,2.11,26300,{"date":1020,"open":1021,"high":878,"low":910,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-06",12.85,13.025,0.225,1.76,161800,{"date":1027,"open":820,"high":1028,"low":1029,"close":901,"change":147,"percent_change":1030,"volume":1031,"transactions":9,"vwap":901},"2026-04-02",12.82,12.455,2.56,17800,{"date":1033,"open":631,"high":1034,"low":646,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-01",12.48,0.48,4,44400,{"date":1039,"open":1040,"high":1041,"low":230,"close":631,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":631},"2026-03-31",12.17,12.205,-0.21,-1.72,183700,{"date":1046,"open":675,"high":763,"low":675,"close":706,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":706},"2026-03-30",0.17,1.41,32000,{"date":1051,"open":644,"high":675,"low":631,"close":1052,"change":25,"percent_change":701,"volume":1053,"transactions":9,"vwap":1052},"2026-03-27",12.04,28800,{"date":1055,"open":757,"high":763,"low":1056,"close":644,"change":930,"percent_change":1057,"volume":912,"transactions":9,"vwap":644},"2026-03-26",12.014,-1.55,{"date":1059,"open":1060,"high":1061,"low":691,"close":707,"change":383,"percent_change":383,"volume":1062,"transactions":9,"vwap":707},"2026-03-25",12.39,12.42,97900,{"date":1064,"open":763,"high":1060,"low":747,"close":707,"change":117,"percent_change":366,"volume":1065,"transactions":9,"vwap":707},"2026-03-24",28400,{"date":1067,"open":731,"high":1068,"low":723,"close":757,"change":350,"percent_change":142,"volume":1069,"transactions":9,"vwap":757},"2026-03-23",12.325,35300,{"date":1071,"open":1072,"high":826,"low":1073,"close":747,"change":801,"percent_change":1074,"volume":880,"transactions":9,"vwap":747},"2026-03-20",12.413,12.16,-2.17,{"date":1076,"open":762,"high":820,"low":753,"close":813,"change":350,"percent_change":1077,"volume":1078,"transactions":9,"vwap":813},"2026-03-19",0.65,66100,{"date":1080,"open":800,"high":1081,"low":1082,"close":762,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":762},"2026-03-18",12.78,12.326,-0.39,-3.06,126300,{"date":1087,"open":1088,"high":1089,"low":806,"close":1090,"change":260,"percent_change":1083,"volume":1091,"transactions":9,"vwap":1090},"2026-03-17",12.835,12.865,12.76,45500,{"date":1093,"open":1094,"high":890,"low":1095,"close":1096,"change":112,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-16",12.88,12.752,12.81,0.47,20600,{"date":1100,"open":948,"high":922,"low":811,"close":811,"change":940,"percent_change":1101,"volume":1102,"transactions":9,"vwap":811},"2026-03-13",-2.37,49300,{"date":1104,"open":1105,"high":1106,"low":871,"close":878,"change":1107,"percent_change":687,"volume":1108,"transactions":9,"vwap":878},"2026-03-12",13.185,13.21,-0.13,31500,{"date":1110,"open":915,"high":1111,"low":944,"close":959,"change":686,"percent_change":1112,"volume":1113,"transactions":9,"vwap":959},"2026-03-11",13.323,-0.9,26800,{"date":1115,"open":858,"high":990,"low":865,"close":977,"change":25,"percent_change":221,"volume":1116,"transactions":9,"vwap":977},"2026-03-10",42200,{"date":1118,"open":1119,"high":1120,"low":977,"close":991,"change":686,"percent_change":1121,"volume":1122,"transactions":9,"vwap":991},"2026-03-09",13.46,13.469,-0.89,49400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":376,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-06",13.55,13.57,13.335,13.45,-0.74,71900,{"date":1132,"open":1133,"high":1134,"low":1125,"close":1125,"change":117,"percent_change":639,"volume":1135,"transactions":9,"vwap":1125},"2026-03-05",13.575,13.64,15900,{"date":1137,"open":1138,"high":1139,"low":1125,"close":1140,"change":647,"percent_change":261,"volume":1141,"transactions":9,"vwap":1140},"2026-03-04",13.6,13.65,13.56,15300,{"date":1143,"open":1144,"high":1144,"low":990,"close":1145,"change":620,"percent_change":1146,"volume":880,"transactions":9,"vwap":1145},"2026-03-03",13.67,13.62,-0.8,{"date":1148,"open":1149,"high":1150,"low":1138,"close":1151,"change":383,"percent_change":383,"volume":1152,"transactions":9,"vwap":1151},"2026-03-02",13.69,13.75,13.73,15700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1151,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1151},"2026-02-27",13.9,13.95,13.58,-0.22,-1.58,168300,{"date":1162,"open":1163,"high":1164,"low":1155,"close":1156,"change":416,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-02-26",13.97,14.01,0.22,46200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":260,"percent_change":324,"volume":1173,"transactions":9,"vwap":1172},"2026-02-25",13.925,13.988,13.815,13.92,262900,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1163,"change":112,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1163},"2026-02-24",13.87,13.99,0.43,64700,{"date":1181,"open":1182,"high":1172,"low":1182,"close":1183,"change":269,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-23",13.83,13.91,0.51,73500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":25,"percent_change":504,"volume":1192,"transactions":9,"vwap":1191},"2026-02-20",13.81,14.05,13.8,13.84,344400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-19",13.53,14,13.86,0.36,2.67,168200,{"date":1202,"open":1203,"high":1138,"low":1203,"close":1204,"change":407,"percent_change":269,"volume":1205,"transactions":9,"vwap":1204},"2026-02-18",13.47,13.5,336300,{"date":1207,"open":1125,"high":1157,"low":990,"close":1208,"change":317,"percent_change":660,"volume":1209,"transactions":9,"vwap":1208},"2026-02-17",13.49,111900,{"date":1211,"open":996,"high":1212,"low":996,"close":1157,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1157},"2026-02-13",13.66,0.19,1.42,46900,{"date":1217,"open":977,"high":1128,"low":977,"close":984,"change":416,"percent_change":1165,"volume":1218,"transactions":9,"vwap":984},"2026-02-12",68100,{"date":1220,"open":1126,"high":1221,"low":996,"close":996,"change":26,"percent_change":1222,"volume":1223,"transactions":9,"vwap":996},"2026-02-11",13.683,-1.33,36300,{"date":1225,"open":1128,"high":1226,"low":1227,"close":1228,"change":112,"percent_change":985,"volume":1229,"transactions":9,"vwap":1228},"2026-02-10",13.569,13.43,13.54,31000,{"date":1231,"open":1138,"high":1138,"low":1232,"close":983,"change":366,"percent_change":1233,"volume":1234,"transactions":9,"vwap":983},"2026-02-09",13.44,-0.59,65100,{"date":1236,"open":1119,"high":1139,"low":1128,"close":1140,"change":903,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1140},"2026-02-06",0.82,382100,{"date":1240,"open":1119,"high":1208,"low":1128,"close":1128,"change":117,"percent_change":639,"volume":1241,"transactions":9,"vwap":1128},"2026-02-05",29500,{"date":1243,"open":1244,"high":1244,"low":1128,"close":1119,"change":366,"percent_change":1233,"volume":945,"transactions":9,"vwap":1119},"2026-02-04",13.586,{"date":1246,"open":1247,"high":1247,"low":1204,"close":1228,"change":1042,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1228},"2026-02-03",13.72,-1.53,89600,{"date":1251,"open":1191,"high":1191,"low":1252,"close":1150,"change":416,"percent_change":1165,"volume":1253,"transactions":9,"vwap":1150},"2026-02-02",13.71,45400,{"date":1255,"open":1150,"high":1176,"low":1252,"close":1247,"change":376,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1247},"2026-01-30",-0.72,60000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":366,"percent_change":640,"volume":1264,"transactions":9,"vwap":1263},"2026-01-29",13.89,13.904,13.77,13.82,214700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1155,"change":639,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1155},"2026-01-28",13.885,13.94,13.85,-0.5,35700,{"date":1273,"open":1269,"high":1177,"low":1190,"close":1163,"change":269,"percent_change":455,"volume":1274,"transactions":9,"vwap":1163},"2026-01-27",72500,{"date":1276,"open":1277,"high":1278,"low":1212,"close":1155,"change":794,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1155},"2026-01-26",13.74,13.96,1.46,63900,{"date":1282,"open":1139,"high":1150,"low":1283,"close":1284,"change":681,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-23",13.63,13.7,0.37,130200,{"date":1288,"open":1157,"high":1289,"low":1157,"close":1139,"change":342,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1139},"2026-01-22",13.68,0.29,91100,{"date":1293,"open":1294,"high":1283,"low":1294,"close":1295,"change":1296,"percent_change":65,"volume":1297,"transactions":9,"vwap":1295},"2026-01-21",13.42,13.61,0.16,161900,{"date":1299,"open":1204,"high":1295,"low":991,"close":1128,"change":647,"percent_change":261,"volume":1300,"transactions":9,"vwap":1128},"2026-01-20",117300,{"date":1302,"open":1010,"high":1139,"low":938,"close":1303,"change":1304,"percent_change":1279,"volume":1305,"transactions":9,"vwap":1303},"2026-01-16",13.51,0.195,342100,{"date":1307,"open":851,"high":1308,"low":859,"close":1309,"change":294,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-15",13.525,13.315,1.37,284900,{"date":1313,"open":891,"high":1314,"low":1094,"close":1315,"change":1023,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-14",13.16,13.135,1.74,175000,{"date":1319,"open":886,"high":871,"low":1320,"close":846,"change":504,"percent_change":1321,"volume":1322,"transactions":9,"vwap":846},"2026-01-13",12.84,-1.07,28200,{"date":1324,"open":934,"high":844,"low":1325,"close":844,"change":342,"percent_change":1326,"volume":1327,"transactions":9,"vwap":844},"2026-01-12",12.861,0.31,197800,{"date":1329,"open":878,"high":851,"low":891,"close":875,"change":639,"percent_change":1330,"volume":1280,"transactions":9,"vwap":875},"2026-01-09",-0.54,{"date":1332,"open":866,"high":938,"low":866,"close":845,"change":350,"percent_change":270,"volume":1333,"transactions":9,"vwap":845},"2026-01-08",87900,{"date":1335,"open":1336,"high":845,"low":1021,"close":883,"change":350,"percent_change":270,"volume":1337,"transactions":9,"vwap":883},"2026-01-07",12.87,102600,{"date":1339,"open":1340,"high":877,"low":800,"close":1341,"change":192,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-06",12.794,12.92,0.94,95800,{"date":1345,"open":1346,"high":1336,"low":1346,"close":901,"change":269,"percent_change":1347,"volume":1348,"transactions":9,"vwap":901},"2026-01-05",12.64,0.55,120800,{"date":1350,"open":1351,"high":811,"low":730,"close":821,"change":127,"percent_change":1352,"volume":1353,"transactions":9,"vwap":821},"2026-01-02",12.54,2,31100,{"date":1355,"open":1060,"high":820,"low":706,"close":1034,"change":269,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1034},"2025-12-31",0.56,144600,{"date":1359,"open":1060,"high":1360,"low":740,"close":1361,"change":432,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-12-30",12.485,12.41,-0.32,258700,{"date":1365,"open":1351,"high":1366,"low":730,"close":813,"change":26,"percent_change":1367,"volume":1368,"transactions":9,"vwap":813},"2025-12-29",12.7,-1.43,197500,{"date":1370,"open":1371,"high":1371,"low":792,"close":834,"change":432,"percent_change":1362,"volume":1372,"transactions":9,"vwap":834},"2025-12-26",12.77,176000,{"date":1374,"open":814,"high":1366,"low":1375,"close":800,"change":416,"percent_change":1376,"volume":1377,"transactions":9,"vwap":800},"2025-12-24",12.535,0.24,68400,{"date":1379,"open":799,"high":1371,"low":1351,"close":1346,"change":293,"percent_change":1296,"volume":1380,"transactions":9,"vwap":1346},"2025-12-23",280400,{"date":1382,"open":806,"high":1383,"low":1384,"close":814,"change":366,"percent_change":1385,"volume":1386,"transactions":9,"vwap":814},"2025-12-22",12.72,12.475,-0.63,156900,{"date":1388,"open":800,"high":1389,"low":820,"close":1366,"change":416,"percent_change":1376,"volume":1390,"transactions":9,"vwap":1366},"2025-12-19",12.803,162900,{"date":1392,"open":1351,"high":827,"low":1393,"close":800,"change":1296,"percent_change":1394,"volume":1395,"transactions":9,"vwap":800},"2025-12-18",12.419,1.28,196600,{"date":1397,"open":1061,"high":1398,"low":1399,"close":785,"change":293,"percent_change":1296,"volume":1400,"transactions":9,"vwap":785},"2025-12-17",12.53,12.36,256600,{"date":1402,"open":1034,"high":793,"low":1361,"close":1403,"change":293,"percent_change":1296,"volume":1404,"transactions":9,"vwap":1403},"2025-12-16",12.49,140200,{"date":1406,"open":1403,"high":1351,"low":1407,"close":826,"change":391,"percent_change":309,"volume":1408,"transactions":9,"vwap":826},"2025-12-15",12.35,232600,{"date":1410,"open":1403,"high":1411,"low":1034,"close":1412,"change":432,"percent_change":1362,"volume":1413,"transactions":9,"vwap":1412},"2025-12-12",12.69,12.5,99400,{"date":1415,"open":792,"high":1366,"low":1416,"close":1351,"change":376,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1351},"2025-12-11",12.437,-0.79,215800,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1346,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1346},"2025-12-10",12.56,12.779,-0.35,-2.69,193000,{"date":1427,"open":875,"high":1428,"low":1021,"close":886,"change":25,"percent_change":221,"volume":1429,"transactions":9,"vwap":886},"2025-12-09",13.275,204100,{"date":1431,"open":1432,"high":991,"low":1021,"close":875,"change":607,"percent_change":1433,"volume":1434,"transactions":9,"vwap":875},"2025-12-08",13.239,-2.18,105300,{"date":1436,"open":959,"high":977,"low":966,"close":1010,"change":681,"percent_change":152,"volume":1437,"transactions":9,"vwap":1010},"2025-12-05",76200,{"date":1439,"open":1440,"high":1441,"low":852,"close":965,"change":916,"percent_change":1442,"volume":1443,"transactions":9,"vwap":965},"2025-12-04",13.41,13.59,-1.49,87000,{"date":1445,"open":984,"high":983,"low":1002,"close":1128,"change":383,"percent_change":383,"volume":1446,"transactions":9,"vwap":1128},"2025-12-03",76500,{"date":1448,"open":1139,"high":1139,"low":1449,"close":1128,"change":392,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1128},"2025-12-02",13.28,-1.82,93300,{"date":1453,"open":1138,"high":1454,"low":965,"close":1284,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1284},"2025-12-01",13.887,0.23,1.71,229900,{"date":1459,"open":853,"high":1203,"low":853,"close":1203,"change":1290,"percent_change":1460,"volume":720,"transactions":9,"vwap":1203},"2025-11-28",2.2,{"date":1462,"open":966,"high":915,"low":845,"close":944,"change":391,"percent_change":892,"volume":1463,"transactions":9,"vwap":944},"2025-11-26",115900,{"date":1465,"open":1466,"high":972,"low":844,"close":1106,"change":112,"percent_change":949,"volume":1467,"transactions":9,"vwap":1106},"2025-11-25",13.11,41100,{"date":1469,"open":878,"high":851,"low":883,"close":938,"change":399,"percent_change":854,"volume":1470,"transactions":9,"vwap":938},"2025-11-24",123100,{"date":1472,"open":800,"high":844,"low":1473,"close":844,"change":1326,"percent_change":1474,"volume":1475,"transactions":9,"vwap":844},"2025-11-21",12.543,2.43,69400,{"date":1477,"open":890,"high":1478,"low":1479,"close":1480,"change":930,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-20",12.975,12.6,12.74,-1.47,127100,{"date":1484,"open":966,"high":966,"low":1485,"close":1486,"change":892,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-19",12.86,12.93,-1.75,66900,{"date":1490,"open":845,"high":853,"low":845,"close":1314,"change":681,"percent_change":152,"volume":1491,"transactions":9,"vwap":1314},"2025-11-18",52900,{"date":1493,"open":878,"high":966,"low":866,"close":1466,"change":416,"percent_change":1455,"volume":1494,"transactions":9,"vwap":1466},"2025-11-17",81700,{"date":1496,"open":852,"high":1001,"low":852,"close":845,"change":1497,"percent_change":620,"volume":1498,"transactions":9,"vwap":845},"2025-11-14",-0.015,169900,{"date":1500,"open":1440,"high":1440,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-13",13.0039997,13.095,-0.315,-2.35,108800,{"date":1507,"open":1139,"high":1139,"low":1010,"close":1440,"change":309,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1440},"2025-11-12",-1.76,134300,{"date":1511,"open":1151,"high":1196,"low":1283,"close":1139,"change":392,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1139},"2025-11-11",-1.8,81200,{"date":1515,"open":1188,"high":1516,"low":1517,"close":1155,"change":639,"percent_change":1270,"volume":1518,"transactions":9,"vwap":1155},"2025-11-10",14.045,13.502,90400,{"date":1520,"open":1521,"high":1522,"low":1126,"close":1163,"change":892,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1163},"2025-11-07",14.06,14.28,-1.62,544400,{"date":1526,"open":1303,"high":30,"low":845,"close":1527,"change":1528,"percent_change":707,"volume":1529,"transactions":9,"vwap":1527},"2025-11-06",14.2,1.55,587200,{"date":1531,"open":1421,"high":1532,"low":1412,"close":1533,"change":269,"percent_change":1356,"volume":1534,"transactions":9,"vwap":1533},"2025-11-05",12.725,12.65,133400,{"date":1536,"open":820,"high":901,"low":784,"close":1537,"change":686,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-04",12.58,-0.94,127800,{"date":1541,"open":814,"high":1485,"low":1412,"close":1366,"change":260,"percent_change":1083,"volume":1542,"transactions":9,"vwap":1366},"2025-11-03",95500,{"date":1544,"open":901,"high":1545,"low":1537,"close":811,"change":916,"percent_change":1546,"volume":1547,"transactions":9,"vwap":811},"2025-10-31",12.995,-1.54,265000,{"date":1549,"open":875,"high":1550,"low":1551,"close":907,"change":210,"percent_change":1552,"volume":1553,"transactions":9,"vwap":907},"2025-10-30",13.075,12.878,-1.22,32600,{"date":1555,"open":960,"high":1449,"low":883,"close":1466,"change":701,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1466},"2025-10-29",-1.28,86000,{"date":1559,"open":972,"high":1001,"low":858,"close":1449,"change":117,"percent_change":366,"volume":1560,"transactions":9,"vwap":1449},"2025-10-28",82600,{"date":1562,"open":860,"high":1010,"low":1545,"close":1001,"change":1165,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1001},"2025-10-27",1.68,74600,{"date":1566,"open":1028,"high":858,"low":730,"close":860,"change":417,"percent_change":1567,"volume":1568,"transactions":9,"vwap":860},"2025-10-24",2.03,789400,{"date":1570,"open":1366,"high":1336,"low":1571,"close":1096,"change":407,"percent_change":350,"volume":1572,"transactions":9,"vwap":1096},"2025-10-23",12.688,59400,{"date":1574,"open":965,"high":965,"low":811,"close":901,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":901},"2025-10-22",-0.53,-3.98,273300,{"date":1579,"open":1580,"high":1581,"low":853,"close":991,"change":317,"percent_change":633,"volume":1582,"transactions":9,"vwap":991},"2025-10-21",13.26,13.445,62500,{"date":1584,"open":1002,"high":1295,"low":1001,"close":1294,"change":399,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1294},"2025-10-20",0.75,73700,{"date":1588,"open":901,"high":1589,"low":901,"close":1008,"change":1178,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1008},"2025-10-17",13.52,3.34,96300,{"date":1593,"open":1479,"high":866,"low":1407,"close":1594,"change":1455,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-16",12.89,1.82,134000,{"date":1598,"open":731,"high":1599,"low":731,"close":1599,"change":794,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-10-15",12.66,1.61,103200,{"date":1603,"open":1407,"high":814,"low":723,"close":1604,"change":25,"percent_change":210,"volume":1605,"transactions":9,"vwap":1604},"2025-10-14",12.46,96400,{"date":1607,"open":800,"high":800,"low":740,"close":1034,"change":686,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1034},"2025-10-13",-0.95,187800,{"date":1611,"open":827,"high":1366,"low":1412,"close":1479,"change":376,"percent_change":1417,"volume":1209,"transactions":9,"vwap":1479},"2025-10-10",{"date":1613,"open":819,"high":1614,"low":799,"close":1366,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1366},"2025-10-09",12.841,-0.205,-1.59,394000,{"date":1619,"open":851,"high":851,"low":799,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-10-08",12.905,-0.385,-2.9,180200,{"date":1625,"open":1294,"high":1294,"low":878,"close":1001,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1001},"2025-10-07",-0.155,-1.15,97600,{"date":1630,"open":875,"high":1581,"low":875,"close":1581,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1581},"2025-10-06",0.345,2.63,137600,{"date":1635,"open":1294,"high":1294,"low":844,"close":858,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":858},"2025-10-03",-0.33,-2.46,65900,{"date":1640,"open":1228,"high":1228,"low":1106,"close":1227,"change":504,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1227},"2025-10-02",-1.03,41200,{"date":1644,"open":1589,"high":1252,"low":1227,"close":1126,"change":342,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1126},"2025-10-01",0.3,44900,{"date":1648,"open":1139,"high":1289,"low":1649,"close":1195,"change":221,"percent_change":1650,"volume":1628,"transactions":9,"vwap":1195},"2025-09-30",13.365,-1.1,{"date":1652,"open":1295,"high":1653,"low":984,"close":1289,"change":350,"percent_change":446,"volume":887,"transactions":9,"vwap":1289},"2025-09-29",13.78,{"date":1655,"open":1126,"high":1212,"low":991,"close":1138,"change":293,"percent_change":829,"volume":1656,"transactions":9,"vwap":1138},"2025-09-26",38900,{"date":1658,"open":1289,"high":1659,"low":1008,"close":1157,"change":376,"percent_change":748,"volume":1660,"transactions":9,"vwap":1157},"2025-09-25",14.19,104800,{"date":1662,"open":1663,"high":1664,"low":1441,"close":1289,"change":324,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1289},"2025-09-24",14.049,14.209,-2.56,54800,{"date":1668,"open":1669,"high":1670,"low":1197,"close":1671,"change":221,"percent_change":1672,"volume":1122,"transactions":9,"vwap":1671},"2025-09-23",14.14,14.37,14.04,-1.06,{"date":1674,"open":1247,"high":1675,"low":1125,"close":1659,"change":157,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1659},"2025-09-22",14.42,2.53,143400,{"date":1679,"open":1466,"high":1680,"low":844,"close":1191,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1191},"2025-09-19",14.35,0.68,5.17,312800,{"date":1685,"open":965,"high":965,"low":875,"close":1314,"change":1107,"percent_change":241,"volume":1686,"transactions":9,"vwap":1314},"2025-09-18",105900,{"date":1688,"open":938,"high":990,"low":883,"close":1001,"change":399,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1001},"2025-09-17",0.76,182500,{"date":1692,"open":883,"high":1649,"low":1693,"close":959,"change":294,"percent_change":1694,"volume":1695,"transactions":9,"vwap":959},"2025-09-16",12.934,1.38,116900,{"date":1697,"open":883,"high":1010,"low":1096,"close":875,"change":317,"percent_change":1698,"volume":1699,"transactions":9,"vwap":875},"2025-09-15",-0.69,176100,{"date":1701,"open":860,"high":915,"low":1702,"close":858,"change":366,"percent_change":967,"volume":1703,"transactions":9,"vwap":858},"2025-09-12",12.765,218500,{"date":1705,"open":1706,"high":990,"low":934,"close":944,"change":801,"percent_change":1707,"volume":1708,"transactions":9,"vwap":944},"2025-09-11",13.37,-2.01,395200,{"date":1710,"open":30,"high":1711,"low":965,"close":1128,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1128},"2025-09-10",14.5,-1.35,-9.12,373600,{"date":1716,"open":1717,"high":1718,"low":1675,"close":1719,"change":377,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-09-09",15.43,15.5,14.8,-5.43,137300,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1376,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-09-08",15.45,15.65,1.56,127200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1730,"change":294,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1730},"2025-09-05",15.41,15.483,15.3,1.18,66500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":350,"percent_change":277,"volume":935,"transactions":9,"vwap":1740},"2025-09-04",15.11,15.4,15.109,15.23,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1290,"percent_change":1746,"volume":1553,"transactions":9,"vwap":1744},"2025-09-03",14.85,15.15,14.799,1.95,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":366,"percent_change":1330,"volume":1752,"transactions":9,"vwap":1751},"2025-09-02",14.87,14.68,14.86,80200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":112,"percent_change":132,"volume":1758,"transactions":9,"vwap":1756},"2025-08-29",14.88,14.94,14.73,100700,{"date":1760,"open":1761,"high":1756,"low":1762,"close":1755,"change":407,"percent_change":269,"volume":1763,"transactions":9,"vwap":1755},"2025-08-28",14.93,14.801,61900,{"date":1765,"open":1743,"high":1756,"low":1766,"close":1749,"change":416,"percent_change":794,"volume":1767,"transactions":9,"vwap":1749},"2025-08-27",14.7,107300,{"date":1769,"open":1749,"high":1761,"low":1770,"close":1771,"change":342,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-08-26",14.66,14.84,0.27,99500,{"date":1775,"open":1776,"high":1777,"low":1750,"close":1719,"change":930,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1719},"2025-08-25",14.95,15.03,-1.27,142400,{"date":1781,"open":1743,"high":1782,"low":1783,"close":1784,"change":1772,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-22",15.13,14.755,14.99,1.83,92000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":221,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-08-21",14.89,15.0080004,14.65,14.72,-1.01,98000,{"date":1796,"open":1797,"high":1798,"low":1719,"close":1749,"change":620,"percent_change":748,"volume":1799,"transactions":9,"vwap":1749},"2025-08-20",15,15.07,136000,{"date":1801,"open":1802,"high":1744,"low":1771,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-08-19",14.9,14.98,0.155,1.05,122400,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-08-18",14.395,14.825,0.375,2.6,139500,{"date":1815,"open":1675,"high":1816,"low":1817,"close":30,"change":1047,"percent_change":65,"volume":925,"transactions":9,"vwap":30},"2025-08-15",14.48,14.33,{"date":1819,"open":1817,"high":1820,"low":1189,"close":1522,"change":1107,"percent_change":1112,"volume":1821,"transactions":9,"vwap":1522},"2025-08-14",14.49,195800,{"date":1823,"open":1659,"high":1824,"low":1825,"close":1826,"change":1645,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-13",14.57,14.1,14.41,2.13,222800,{"date":1830,"open":1189,"high":1831,"low":1832,"close":1833,"change":903,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-12",14.194,13.912,14.11,0.79,67500,{"date":1837,"open":1163,"high":1189,"low":1176,"close":1196,"change":1838,"percent_change":147,"volume":1839,"transactions":9,"vwap":1196},"2025-08-11",0.045,56500,{"date":1841,"open":1196,"high":1842,"low":1269,"close":1843,"change":1844,"percent_change":1641,"volume":1845,"transactions":9,"vwap":1843},"2025-08-08",14.075,13.955,-0.145,106000,{"date":1847,"open":1196,"high":1848,"low":1849,"close":1825,"change":408,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1825},"2025-08-07",14.12,13.797,0.64,276100,{"date":1853,"open":1521,"high":1854,"low":1156,"close":1164,"change":736,"percent_change":432,"volume":1855,"transactions":9,"vwap":1164},"2025-08-06",14.16,134100,{"date":1857,"open":1854,"high":1680,"low":1163,"close":1858,"change":1844,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-05",14.015,-1.02,115300,{"date":1862,"open":1204,"high":1863,"low":1227,"close":1854,"change":897,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1854},"2025-08-04",14.29,5.2,133700,{"date":1867,"open":1232,"high":1191,"low":971,"close":1119,"change":293,"percent_change":829,"volume":1868,"transactions":9,"vwap":1119},"2025-08-01",64300,{"date":1870,"open":996,"high":1228,"low":944,"close":1232,"change":210,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1232},"2025-07-31",-1.18,601800,{"date":1874,"open":1875,"high":1875,"low":1208,"close":1138,"change":660,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1138},"2025-07-30",14.22,-4.63,320500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":713,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-07-29",13.93,14.26,13.715,2.96,185100,{"date":1886,"open":1227,"high":1176,"low":878,"close":1269,"change":985,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1269},"2025-07-28",3.36,245800,{"date":1890,"open":1421,"high":1204,"low":793,"close":990,"change":1689,"percent_change":1891,"volume":1892,"transactions":9,"vwap":990},"2025-07-25",6.01,411500,{"date":1894,"open":390,"high":1383,"low":229,"close":1346,"change":1850,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1346},"2025-07-24",5.33,444400,{"date":1898,"open":717,"high":730,"low":1899,"close":631,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":631},"2025-07-23",11.511,-0.4,-3.23,498500,{"date":1904,"open":753,"high":1905,"low":712,"close":730,"change":416,"percent_change":1376,"volume":1906,"transactions":9,"vwap":730},"2025-07-22",12.707,317400,{"date":1908,"open":1212,"high":1909,"low":627,"close":762,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":762},"2025-07-21",13.701,-1.32,-9.64,544300,{"date":1914,"open":1149,"high":1915,"low":1916,"close":1149,"change":383,"percent_change":383,"volume":1917,"transactions":9,"vwap":1149},"2025-07-18",13.98,13.574,100100,{"date":1919,"open":1176,"high":1527,"low":1589,"close":1149,"change":392,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1149},"2025-07-17",-1.79,173300,{"date":1923,"open":1263,"high":1156,"low":1440,"close":1268,"change":260,"percent_change":324,"volume":1363,"transactions":9,"vwap":1268},"2025-07-16",{"date":1925,"open":1926,"high":1927,"low":1182,"close":1177,"change":317,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1177},"2025-07-15",14.17,14.24,-0.64,147300,{"date":1931,"open":1932,"high":1791,"low":1252,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-07-14",14.59,14.08,-0.52,-3.56,275900,{"date":1938,"open":1939,"high":1737,"low":1940,"close":1941,"change":1330,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-07-11",15.05,14.27,14.6,-3.57,286900,{"date":1945,"open":1946,"high":1732,"low":1947,"close":1948,"change":383,"percent_change":383,"volume":1949,"transactions":9,"vwap":1948},"2025-07-10",15.1,14.935,15.14,94300,{"date":1951,"open":1740,"high":1740,"low":1797,"close":1948,"change":399,"percent_change":142,"volume":1952,"transactions":9,"vwap":1948},"2025-07-09",78700,{"date":1954,"open":1939,"high":1939,"low":1743,"close":1955,"change":407,"percent_change":269,"volume":1956,"transactions":9,"vwap":1955},"2025-07-08",15.04,40800,{"date":1958,"open":1959,"high":1738,"low":1770,"close":1777,"change":940,"percent_change":1960,"volume":1601,"transactions":9,"vwap":1777},"2025-07-07",15.22,-2.02,{"date":1962,"open":1963,"high":1717,"low":1964,"close":1965,"change":416,"percent_change":794,"volume":1966,"transactions":9,"vwap":1965},"2025-07-03",15.29,15.25,15.34,24900,{"date":1968,"open":1803,"high":77,"low":1719,"close":77,"change":708,"percent_change":1460,"volume":1969,"transactions":9,"vwap":77},"2025-07-02",50000,{"date":1971,"open":1972,"high":1777,"low":1766,"close":1803,"change":1213,"percent_change":1394,"volume":1835,"transactions":9,"vwap":1803},"2025-07-01",14.78,{"date":1974,"open":1975,"high":1749,"low":30,"close":1976,"change":1213,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-30",14.61,14.79,1.3,353700,{"date":1980,"open":1743,"high":1743,"low":1981,"close":1941,"change":559,"percent_change":1487,"volume":1982,"transactions":9,"vwap":1941},"2025-06-27",14.54,135400,{"date":1984,"open":1985,"high":1939,"low":1976,"close":1751,"change":407,"percent_change":269,"volume":1986,"transactions":9,"vwap":1751},"2025-06-26",14.82,149200,{"date":1988,"open":1989,"high":1989,"low":1757,"close":1743,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1743},"2025-06-25",15.88,-0.62,-4.01,295800,{"date":1994,"open":1995,"high":1996,"low":1964,"close":1997,"change":1146,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-06-24",16.38,16.4,15.47,-4.92,193300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":293,"percent_change":192,"volume":2006,"transactions":9,"vwap":2005},"2025-06-23",16.3,16.33,15.97,16.27,61400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":829,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-06-20",16.31,16.34,16.1,16.25,0.93,23000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2011,"change":112,"percent_change":1285,"volume":2020,"transactions":9,"vwap":2011},"2025-06-18",16.01,16.207,15.93,34000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":639,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-06-17",16.16,16.32,15.96,16.040001,-0.43,19200,{"date":2030,"open":2031,"high":2010,"low":2032,"close":2032,"change":1042,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-16",16.335,16.11,-1.29,46000,{"date":2036,"open":2024,"high":2037,"low":2038,"close":2024,"change":892,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2024},"2025-06-13",16.478,16,-1.39,22300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":376,"percent_change":978,"volume":2047,"transactions":9,"vwap":2046},"2025-06-12",16.68,16.692,16.28,16.55,44600,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1900,"percent_change":1504,"volume":2053,"transactions":9,"vwap":2052},"2025-06-11",17.049999,16.53,16.65,49100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2050,"change":892,"percent_change":1222,"volume":2059,"transactions":9,"vwap":2050},"2025-06-10",17.13,17.28,16.56,32300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2057,"change":350,"percent_change":1097,"volume":1091,"transactions":9,"vwap":2057},"2025-06-09",17.2,17.335,16.96,{"date":2066,"open":181,"high":181,"low":2067,"close":2062,"change":916,"percent_change":1627,"volume":2068,"transactions":9,"vwap":2062},"2025-06-06",17.16,15100,{"date":2070,"open":181,"high":181,"low":2071,"close":181,"change":112,"percent_change":157,"volume":2072,"transactions":9,"vwap":181},"2025-06-05",17.112,29600,{"date":2074,"open":2075,"high":181,"low":2062,"close":2076,"change":647,"percent_change":484,"volume":2077,"transactions":9,"vwap":2076},"2025-06-04",17.38,17.34,29200,{"date":2079,"open":2075,"high":181,"low":2080,"close":181,"change":2081,"percent_change":1342,"volume":2082,"transactions":9,"vwap":181},"2025-06-03",16.689,0.162,68900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2086},"2025-06-02",17,17.238,16.54,0.198,1.16,39100,{"date":2092,"open":2093,"high":2062,"low":2094,"close":2095,"change":1455,"percent_change":1310,"volume":2096,"transactions":9,"vwap":2095},"2025-05-30",16.79,16.755,17.040001,238100,{"date":2098,"open":2099,"high":2100,"low":2024,"close":2101,"change":132,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-05-29",16.45,16.84,16.81,2.44,42400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":930,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-05-28",16.47,16.6,16.066999,16.41,-1.14,21400,{"date":2113,"open":1995,"high":2107,"low":2114,"close":2107,"change":708,"percent_change":1567,"volume":2090,"transactions":9,"vwap":2107},"2025-05-27",16.13,{"date":2116,"open":2026,"high":2117,"low":2026,"close":2005,"change":2118,"percent_change":446,"volume":2119,"transactions":9,"vwap":2005},"2025-05-23",16.35,0.095,32200,{"date":2121,"open":2122,"high":2117,"low":2123,"close":2124,"change":2125,"percent_change":1900,"volume":2126,"transactions":9,"vwap":2124},"2025-05-22",16.014999,15.84,16.175,-0.065,71600,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":892,"percent_change":702,"volume":2132,"transactions":9,"vwap":2131},"2025-05-21",16.43,15.83,16.24,47500,{"date":2134,"open":2012,"high":2046,"low":2131,"close":2106,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2106},"2025-05-20",0.13,0.8,36000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2010,"change":147,"percent_change":1352,"volume":1257,"transactions":9,"vwap":2010},"2025-05-19",15.92,16.49,15.85,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":647,"percent_change":1004,"volume":2148,"transactions":9,"vwap":2147},"2025-05-16",16.08,15.76,16.02,63200,{"date":2150,"open":2026,"high":2151,"low":2152,"close":2145,"change":25,"percent_change":686,"volume":2153,"transactions":9,"vwap":2145},"2025-05-15",16.2,15.9,34400,{"date":2155,"open":2156,"high":2009,"low":2123,"close":2011,"change":801,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2011},"2025-05-14",15.95,-1.65,30000,{"date":2160,"open":2038,"high":2161,"low":2162,"close":2163,"change":682,"percent_change":1632,"volume":1835,"transactions":9,"vwap":2163},"2025-05-13",16.39,15.81,16.37,{"date":2165,"open":2142,"high":2025,"low":2166,"close":2156,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2156},"2025-05-12",15.621,0.274,1.75,57800,{"date":2171,"open":2172,"high":2142,"low":2173,"close":2174,"change":2175,"percent_change":317,"volume":2176,"transactions":9,"vwap":2174},"2025-05-09",15.67,15.55,15.676,-0.014,114400,{"date":2178,"open":2152,"high":2179,"low":2180,"close":2181,"change":930,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-05-08",15.91,15.58,15.69,-1.2,66000,{"date":2185,"open":2186,"high":2038,"low":2186,"close":1989,"change":2187,"percent_change":2188,"volume":1053,"transactions":9,"vwap":1989},"2025-05-07",15.8,0.14,0.89,{"date":2190,"open":2191,"high":2156,"low":2173,"close":2192,"change":383,"percent_change":383,"volume":2193,"transactions":9,"vwap":2192},"2025-05-06",15.72,15.74,43900,{"date":2195,"open":1989,"high":2196,"low":2181,"close":2192,"change":701,"percent_change":1321,"volume":1564,"transactions":9,"vwap":2192},"2025-05-05",15.98,{"date":2198,"open":2152,"high":2199,"low":2200,"close":2179,"change":383,"percent_change":383,"volume":2103,"transactions":9,"vwap":2179},"2025-05-02",16.19,15.829,{"date":2202,"open":2145,"high":2203,"low":2204,"close":2179,"change":940,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2179},"2025-05-01",16.15,15.75,-1.91,100500,{"date":2208,"open":2107,"high":2107,"low":1989,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-04-30",16.22,-0.38,-2.29,99900,{"date":2214,"open":2019,"high":2215,"low":2191,"close":2107,"change":897,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2107},"2025-04-29",16.89,4.4,208700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2152,"change":416,"percent_change":1213,"volume":2223,"transactions":9,"vwap":2152},"2025-04-28",15.79,15.94,15.7,27400,{"date":2225,"open":2220,"high":2226,"low":1718,"close":2226,"change":903,"percent_change":897,"volume":2227,"transactions":9,"vwap":2226},"2025-04-25",15.87,29100,{"date":2229,"open":2230,"high":2220,"low":2231,"close":2146,"change":1772,"percent_change":1316,"volume":2232,"transactions":9,"vwap":2146},"2025-04-24",15.59,15.432,43800,{"date":2234,"open":2235,"high":2236,"low":1717,"close":2237,"change":1165,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-04-23",15.44,15.6,15.49,1.44,55700,{"date":185,"open":1959,"high":1724,"low":2241,"close":2242,"change":681,"percent_change":708,"volume":2243,"transactions":9,"vwap":2242},15.02,15.27,34800]