[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHFAO":3,"homepage-market-summary":34,"stock-historical-BHFAO":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BHFAO","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 6.75% Non-Cum Pfd Series B","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},12.0192,1.6875,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},14.04,14.1,14,14.015,0.025,0.18,31406,183,14.0434,18.18,13.7401,53186.88038087649,6.8,1602,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},21.94,60473,22072606.9756,-26.03,"2025-04-22",[186,187,196,206,217,227,236,246,255,265,275,283,294,304,312,320,329,338,348,357,366,377,387,396,404,414,423,432,439,446,454,460,470,477,485,493,500,509,516,526,535,539,545,552,559,569,577,583,588,594,601,609,616,625,635,643,650,656,663,670,676,683,687,693,700,707,712,719,723,730,737,744,751,756,765,772,779,786,791,795,802,808,816,824,831,834,840,845,851,856,862,870,876,885,890,896,903,911,916,922,928,934,938,944,952,959,967,972,979,983,990,995,1000,1005,1009,1012,1015,1018,1023,1029,1034,1039,1047,1052,1057,1064,1070,1074,1080,1085,1090,1094,1101,1106,1113,1120,1126,1132,1138,1143,1146,1152,1157,1161,1166,1170,1176,1184,1187,1191,1197,1204,1208,1214,1222,1228,1235,1241,1245,1249,1255,1259,1264,1267,1271,1277,1280,1285,1289,1294,1300,1307,1311,1316,1321,1324,1328,1333,1337,1342,1346,1351,1355,1360,1365,1371,1375,1380,1383,1387,1391,1395,1399,1403,1407,1411,1415,1422,1425,1429,1432,1436,1440,1443,1447,1452,1456,1459,1464,1467,1473,1477,1481,1485,1488,1492,1498,1503,1508,1513,1518,1521,1527,1531,1536,1541,1546,1551,1555,1561,1565,1568,1573,1577,1582,1587,1591,1595,1600,1605,1609,1613,1618,1622,1627,1630,1635,1639,1643,1646,1649,1654,1657,1660,1664,1667,1672,1676,1682,1686,1691,1697,1702,1708,1713,1716,1720,1724,1730,1737,1743,1749,1756,1762,1768,1776,1782,1790,1793,1798,1804,1809,1813,1818,1826,1832,1837,1842,1847,1850,1854,1858,1860,1864,1868,1872,1877,1882,1887,1891,1896,1901,1906,1910,1916,1922,1927,1932,1937,1942,1950,1957,1963,1969,1975,1982,1990,1996,2003,2008,2014,2021,2028,2035,2043,2050,2055,2062,2070,2077,2084,2091,2097,2101,2106,2113,2120,2127,2135,2142,2148,2153,2157,2163,2170,2175,2181,2186,2192,2198,2204,2209,2215,2219,2222,2226,2231,2234,2239,2247,2252,2256,2260,2266,2271],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",14.15,13.8626,-0.085,-0.6,36254.6268,248,13.9995,{"date":197,"open":198,"high":199,"low":200,"close":21,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",14.38,14.4499,14.09,-0.24,-1.67,128004.9228,1213,14.1221,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",14.56,14.585,14.295,14.34,-0.22,-1.51,28744.3008,204,14.4329,{"date":218,"open":219,"high":220,"low":221,"close":208,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",14.61,14.7499,14.4492,-0.21,-1.42,37695.1961,252,14.5603,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":126,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",14.62,14.77,14.4701,1.72,39972.1288,371,14.6005,{"date":237,"open":238,"high":229,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",14.46,14.29,14.52,-0.06,-0.41,32268.9498,227,14.4465,{"date":247,"open":21,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",14.58,14.0838,0.47,3.33,64659.2708,347,14.4567,{"date":256,"open":21,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",14.269,14.02,14.11,-0.07,-0.49,53150.2708,317,14.1803,{"date":266,"open":200,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",14.36,14.075,14.18,0.1,0.71,71549.4188,338,14.2239,{"date":276,"open":277,"high":189,"low":277,"close":278,"change":279,"percent_change":64,"volume":280,"transactions":281,"vwap":282},"2026-09-18",13.97,14.08,0.1651,28586.0477,134,14.0606,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",13.91,14.07,13.8907,13.9149,-0.0401,-0.29,39790.8836,213,13.9597,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":131,"volume":301,"transactions":302,"vwap":303},"2026-09-16",13.95,14.12,13.9,13.955,0.055,46102.8836,303,14.0268,{"date":305,"open":306,"high":298,"low":307,"close":298,"change":270,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",13.8437,13.78,0.72,38720.403,346,13.8221,{"date":313,"open":200,"high":21,"low":30,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",13.8,-0.265,-1.88,100155,591,13.8589,{"date":321,"open":21,"high":21,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",14.05,14.065,-0.015,-0.11,19274.8436,169,14.0583,{"date":330,"open":189,"high":331,"low":332,"close":278,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",14.16,13.81,-0.44,-3.03,49136.3306,341,14.0703,{"date":339,"open":340,"high":341,"low":342,"close":240,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",14.7,14.705,14.48,-0.18,-1.22,47295.0076,333,14.5474,{"date":349,"open":350,"high":351,"low":248,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",14.66,14.71,0.09,0.62,24814.8836,150,14.6548,{"date":358,"open":359,"high":359,"low":360,"close":219,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",14.64,14.57,0.0603,0.41,4384.1676,73,14.6108,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",14.53,14.6499,14.5201,14.5497,-0.0053,-0.04,13855.2266,85,14.5798,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":225,"vwap":386},"2026-09-02",14.6,14.6011,14.51,14.555,-0.095,-0.65,40803.305,14.5377,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":241,"percent_change":242,"volume":393,"transactions":394,"vwap":395},"2026-09-01",14.72,14.9,14.6001,14.65,22886.8836,238,14.6992,{"date":397,"open":340,"high":230,"low":398,"close":351,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",14.422,0.01,0.07,29905.8526,465,14.5207,{"date":405,"open":406,"high":407,"low":408,"close":340,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",14.68,14.8,14.5,-0.08,-0.54,34437.3386,247,14.6715,{"date":415,"open":416,"high":417,"low":406,"close":418,"change":24,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",14.79,14.8399,14.78,0.17,32798.2996,237,14.7299,{"date":424,"open":229,"high":425,"low":229,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",14.8857,14.755,0.115,0.79,28656.8836,229,14.7425,{"date":433,"open":238,"high":434,"low":238,"close":359,"change":400,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",14.859,0.48,55306.8836,357,14.6531,{"date":440,"open":296,"high":360,"low":441,"close":360,"change":353,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",13.93,4.44,32637.8836,228,14.1019,{"date":447,"open":277,"high":277,"low":448,"close":296,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",13.9103,-0.02,-0.14,14489.962,121,13.9327,{"date":455,"open":277,"high":277,"low":285,"close":277,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",0,54717.006,260,13.9358,{"date":461,"open":462,"high":463,"low":464,"close":277,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",13.89,13.99,13.82,0.05,0.36,47412.7172,349,13.8899,{"date":471,"open":472,"high":473,"low":314,"close":473,"change":465,"percent_change":466,"volume":474,"transactions":475,"vwap":476},"2026-08-18",13.83,13.92,62577.851,546,13.842,{"date":478,"open":479,"high":22,"low":472,"close":480,"change":450,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",13.96,13.87,-1,52549.814,538,13.9097,{"date":486,"open":322,"high":487,"low":22,"close":488,"change":373,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",14.115,14.01,-0.28,32444,174,14.0337,{"date":494,"open":495,"high":495,"low":322,"close":322,"change":409,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",14.19,-0.57,17935,220,14.0958,{"date":501,"open":502,"high":502,"low":297,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",14.245,14.13,-0.052,-0.37,34338.915,165,14.1644,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":242,"volume":514,"transactions":56,"vwap":515},"2026-08-11",14.3,14.182,-0.058,26251.515,14.2386,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":489,"volume":523,"transactions":524,"vwap":525},"2026-08-10",14.31,14.33,14.23,14.24,-0.0405,95038,470,14.2883,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":260,"volume":532,"transactions":533,"vwap":534},"2026-08-07",14.35,14.25,14.2805,-0.0095,46828.4682,380,14.2851,{"date":536,"open":520,"high":511,"low":520,"close":239,"change":399,"percent_change":400,"volume":537,"transactions":225,"vwap":538},"2026-08-06",30796.009,14.2746,{"date":540,"open":267,"high":267,"low":529,"close":541,"change":449,"percent_change":450,"volume":542,"transactions":543,"vwap":544},"2026-08-05",14.28,38118,274,14.2771,{"date":546,"open":547,"high":548,"low":520,"close":511,"change":399,"percent_change":400,"volume":549,"transactions":550,"vwap":551},"2026-08-04",14.26,14.3073,75932.595,350,14.2703,{"date":553,"open":238,"high":554,"low":529,"close":239,"change":325,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",14.4999,-0.76,51835.756,418,14.3665,{"date":560,"open":561,"high":360,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",14.282,14.2,14.4,0.12,0.84,58873.8347,417,14.3487,{"date":570,"open":571,"high":572,"low":573,"close":541,"change":456,"percent_change":456,"volume":574,"transactions":575,"vwap":576},"2026-07-30",14.27,14.322,14.22,12436.386,414,14.2808,{"date":578,"open":529,"high":511,"low":562,"close":541,"change":579,"percent_change":222,"volume":580,"transactions":581,"vwap":582},"2026-07-29",-0.03,21371.5,386,14.2729,{"date":584,"open":518,"high":198,"low":541,"close":518,"change":373,"percent_change":489,"volume":585,"transactions":586,"vwap":587},"2026-07-28",43302.4605,234,14.3238,{"date":589,"open":562,"high":528,"low":562,"close":528,"change":590,"percent_change":86,"volume":591,"transactions":592,"vwap":593},"2026-07-27",0.19,16782.443,159,14.3252,{"date":595,"open":22,"high":596,"low":463,"close":331,"change":590,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",14.2999,1.36,34311.4687,604,14.1429,{"date":602,"open":209,"high":379,"low":603,"close":277,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",13.75,-0.68,-4.64,173309.1155,1132,14.0303,{"date":610,"open":351,"high":611,"low":379,"close":392,"change":450,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",14.74,-0.95,49246.3712,578,14.6398,{"date":617,"open":618,"high":619,"low":416,"close":416,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",14.91,14.925124,-0.0818,-0.55,27470.0342,308,14.8338,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",14.95,14.85,14.8718,-0.0982,-0.66,21683.6602,267,14.9044,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":579,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-17",14.96,15.0019999,14.93,14.97,-0.2,27100,{"date":644,"open":645,"high":646,"low":647,"close":645,"change":449,"percent_change":648,"volume":649,"transactions":9,"vwap":645},"2026-07-16",15,15.01,14.912,-0.13,10900,{"date":651,"open":652,"high":653,"low":390,"close":654,"change":111,"percent_change":131,"volume":655,"transactions":9,"vwap":654},"2026-07-15",14.99,15.05,15.02,24700,{"date":657,"open":658,"high":653,"low":659,"close":637,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":637},"2026-07-14",14.952,14.92,-0.05,-0.33,42100,{"date":664,"open":665,"high":666,"low":618,"close":646,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":646},"2026-07-13",15.06,15.188,-0.12,-0.79,53300,{"date":671,"open":672,"high":672,"low":653,"close":673,"change":260,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-10",15.15,15.13,-0.46,26300,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":465,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",15.1,15.2,15.07,0.33,27500,{"date":684,"open":685,"high":685,"low":653,"close":672,"change":667,"percent_change":668,"volume":686,"transactions":9,"vwap":672},"2026-07-08",15.27,22400,{"date":688,"open":689,"high":690,"low":653,"close":685,"change":352,"percent_change":691,"volume":692,"transactions":9,"vwap":685},"2026-07-07",15.11,15.42,0.59,56000,{"date":694,"open":653,"high":695,"low":653,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-06",15.24,15.18,0.114,0.76,10400,{"date":701,"open":702,"high":702,"low":654,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-02",15.25,15.066,-0.094,-0.62,21100,{"date":708,"open":654,"high":695,"low":709,"close":710,"change":419,"percent_change":121,"volume":711,"transactions":9,"vwap":710},"2026-07-01",14.985,15.16,25700,{"date":713,"open":652,"high":714,"low":715,"close":652,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":652},"2026-06-30",15.08,14.81,0.02,0.13,129200,{"date":720,"open":627,"high":652,"low":618,"close":640,"change":564,"percent_change":721,"volume":722,"transactions":9,"vwap":640},"2026-06-29",0.81,38900,{"date":724,"open":390,"high":725,"low":726,"close":628,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":628},"2026-06-26",14.988,14.785,-0.1,-0.67,68000,{"date":731,"open":732,"high":732,"low":733,"close":627,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":627},"2026-06-25",15.28,14.884,-0.19,-1.25,68200,{"date":738,"open":739,"high":740,"low":714,"close":741,"change":742,"percent_change":333,"volume":743,"transactions":9,"vwap":741},"2026-06-24",15.19,15.23,15.14,-0.067,41900,{"date":745,"open":746,"high":740,"low":672,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",15.21,15.207,0.047,0.31,36000,{"date":752,"open":690,"high":690,"low":710,"close":710,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":710},"2026-06-22",-0.31,-2,30100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",15.44,15.5,15.33,15.47,0.089,0.58,15500,{"date":766,"open":767,"high":690,"low":768,"close":769,"change":770,"percent_change":667,"volume":771,"transactions":9,"vwap":769},"2026-06-17",15.37,15.3,15.381,-0.019,25000,{"date":773,"open":690,"high":690,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-16",15.26,15.4,0.04,0.26,22900,{"date":780,"open":781,"high":767,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-15",15.17,15.36,0.16,1.05,32400,{"date":787,"open":702,"high":782,"low":710,"close":679,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":679},"2026-06-12",-0.15,-0.98,27600,{"date":792,"open":793,"high":794,"low":679,"close":794,"change":399,"percent_change":400,"volume":642,"transactions":9,"vwap":794},"2026-06-11",15.32,15.35,{"date":796,"open":768,"high":797,"low":781,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-10",15.419,15.34,-0.325,-2.07,35800,{"date":803,"open":804,"high":805,"low":759,"close":806,"change":324,"percent_change":727,"volume":807,"transactions":9,"vwap":806},"2026-06-09",15.62,15.71,15.665,24000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":496,"volume":815,"transactions":9,"vwap":813},"2026-06-08",15.81,15.82,15.51,15.68,-0.09,31200,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-05",15.56,15.86,15.77,0.21,1.35,21900,{"date":825,"open":826,"high":827,"low":828,"close":818,"change":400,"percent_change":829,"volume":830,"transactions":9,"vwap":818},"2026-06-04",15.49,15.63,15.48,0.45,29800,{"date":832,"open":833,"high":833,"low":826,"close":826,"change":579,"percent_change":734,"volume":736,"transactions":9,"vwap":826},"2026-06-03",15.69,{"date":835,"open":836,"high":805,"low":837,"close":837,"change":450,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-02",15.55,15.52,-0.89,30900,{"date":841,"open":759,"high":820,"low":761,"close":842,"change":783,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-01",15.66,1.03,36500,{"date":846,"open":847,"high":847,"low":768,"close":759,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":759},"2026-05-29",16,-0.51,-3.19,137400,{"date":852,"open":819,"high":853,"low":819,"close":854,"change":456,"percent_change":456,"volume":855,"transactions":9,"vwap":854},"2026-05-28",16.1,16.01,22100,{"date":857,"open":858,"high":858,"low":859,"close":854,"change":409,"percent_change":860,"volume":861,"transactions":9,"vwap":854},"2026-05-27",16.19,15.87,-0.5,20500,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-26",15.95,16.15,16.09,0.11,0.69,19400,{"date":871,"open":847,"high":872,"low":819,"close":873,"change":270,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-22",16.08,15.98,0.63,38200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-21",16.21,16.25,15.745,15.88,-0.34,-2.1,55600,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":734,"percent_change":889,"volume":711,"transactions":9,"vwap":888},"2026-05-20",16.41,16.22,-1.16,{"date":891,"open":892,"high":892,"low":893,"close":887,"change":641,"percent_change":894,"volume":895,"transactions":9,"vwap":887},"2026-05-19",16.51,16.4,-1.2,38700,{"date":897,"open":99,"high":898,"low":899,"close":900,"change":465,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-18",16.71,16.47,16.61,0.3,18300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":667,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-15",16.69,16.692,16.5,16.56,-0.72,13700,{"date":912,"open":913,"high":898,"low":913,"close":914,"change":717,"percent_change":428,"volume":915,"transactions":9,"vwap":914},"2026-05-14",16.57,16.68,15800,{"date":917,"open":918,"high":919,"low":920,"close":918,"change":373,"percent_change":201,"volume":921,"transactions":9,"vwap":918},"2026-05-13",16.55,16.645,16.53,8900,{"date":923,"open":924,"high":925,"low":918,"close":926,"change":456,"percent_change":456,"volume":927,"transactions":9,"vwap":926},"2026-05-12",16.62,16.73,16.59,35100,{"date":929,"open":930,"high":931,"low":892,"close":926,"change":260,"percent_change":932,"volume":933,"transactions":9,"vwap":926},"2026-05-11",16.63,16.768,-0.42,22800,{"date":935,"open":892,"high":905,"low":892,"close":936,"change":867,"percent_change":141,"volume":937,"transactions":9,"vwap":936},"2026-05-08",16.66,22700,{"date":939,"open":940,"high":941,"low":942,"close":918,"change":449,"percent_change":667,"volume":943,"transactions":9,"vwap":918},"2026-05-07",16.675,16.72,16.54,10600,{"date":945,"open":946,"high":947,"low":948,"close":913,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":913},"2026-05-06",16.52,16.7,16.49,0.175,1.07,19000,{"date":953,"open":954,"high":908,"low":955,"close":956,"change":957,"percent_change":661,"volume":958,"transactions":9,"vwap":956},"2026-05-05",16.31,16.3,16.395,-0.055,32500,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-04",16.65,16.33,16.45,-0.26,-1.56,23600,{"date":968,"open":969,"high":969,"low":900,"close":898,"change":648,"percent_change":970,"volume":971,"transactions":9,"vwap":898},"2026-05-01",16.86,-0.77,20600,{"date":973,"open":914,"high":974,"low":975,"close":976,"change":977,"percent_change":71,"volume":978,"transactions":9,"vwap":976},"2026-04-30",16.88,16.67,16.84,0.15,27000,{"date":980,"open":981,"high":905,"low":982,"close":905,"change":727,"percent_change":192,"volume":861,"transactions":9,"vwap":905},"2026-04-29",16.665,16.6,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":776,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-28",16.64,16.83,16.79,0.24,21400,{"date":991,"open":992,"high":992,"low":941,"close":993,"change":648,"percent_change":970,"volume":994,"transactions":9,"vwap":993},"2026-04-27",16.85,16.75,8700,{"date":996,"open":997,"high":974,"low":997,"close":974,"change":998,"percent_change":565,"volume":999,"transactions":9,"vwap":974},"2026-04-24",16.679,0.14,41400,{"date":1001,"open":941,"high":1002,"low":982,"close":1003,"change":111,"percent_change":466,"volume":1004,"transactions":9,"vwap":1003},"2026-04-23",16.758,16.74,13500,{"date":1006,"open":905,"high":1003,"low":982,"close":914,"change":660,"percent_change":1007,"volume":1008,"transactions":9,"vwap":914},"2026-04-22",-0.3,14800,{"date":1010,"open":986,"high":986,"low":961,"close":925,"change":449,"percent_change":667,"volume":1011,"transactions":9,"vwap":925},"2026-04-21",16900,{"date":1013,"open":987,"high":987,"low":930,"close":993,"change":399,"percent_change":111,"volume":1014,"transactions":9,"vwap":993},"2026-04-20",36200,{"date":1016,"open":1017,"high":1017,"low":925,"close":1003,"change":325,"percent_change":384,"volume":927,"transactions":9,"vwap":1003},"2026-04-17",16.89,{"date":1019,"open":974,"high":1020,"low":1021,"close":992,"change":660,"percent_change":1007,"volume":1022,"transactions":9,"vwap":992},"2026-04-16",16.9,16.8,19200,{"date":1024,"open":1025,"high":1026,"low":992,"close":1020,"change":409,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1020},"2026-04-15",16.98,16.99,-0.47,29900,{"date":1030,"open":925,"high":1031,"low":900,"close":1025,"change":126,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1025},"2026-04-14",17.02,1.49,237500,{"date":1035,"open":1036,"high":1036,"low":925,"close":925,"change":1037,"percent_change":316,"volume":1038,"transactions":9,"vwap":925},"2026-04-13",17.325,-0.32,37900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":867,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-10",16.96,17.1,16.867,17.049999,0.65,16500,{"date":1048,"open":974,"high":1049,"low":976,"close":1050,"change":270,"percent_change":691,"volume":1051,"transactions":9,"vwap":1050},"2026-04-09",17,16.94,14700,{"date":1053,"open":1054,"high":1055,"low":1021,"close":976,"change":241,"percent_change":1056,"volume":743,"transactions":9,"vwap":976},"2026-04-08",16.92,17.062,-0.36,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1020,"change":1062,"percent_change":435,"volume":1063,"transactions":9,"vwap":1020},"2026-04-07",16.745,16.95,16.695,0.08,34300,{"date":1065,"open":879,"high":1066,"low":888,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-06",16.82,0.6,3.7,154500,{"date":1071,"open":859,"high":962,"low":859,"close":888,"change":988,"percent_change":1072,"volume":1073,"transactions":9,"vwap":888},"2026-04-02",1.5,26800,{"date":1075,"open":818,"high":1076,"low":818,"close":873,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":873},"2026-04-01",16.02,0.42,2.7,25400,{"date":1081,"open":826,"high":811,"low":1082,"close":818,"change":111,"percent_change":1083,"volume":1084,"transactions":9,"vwap":818},"2026-03-31",15.43,0.39,250400,{"date":1086,"open":1087,"high":1088,"low":76,"close":759,"change":270,"percent_change":1045,"volume":1089,"transactions":9,"vwap":759},"2026-03-30",15.45,15.6,11700,{"date":1091,"open":1092,"high":690,"low":732,"close":775,"change":660,"percent_change":1037,"volume":1093,"transactions":9,"vwap":775},"2026-03-27",15.365,28000,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1087,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1087},"2026-03-26",15.78,15.402,-0.418,-2.63,21600,{"date":1102,"open":948,"high":948,"low":1088,"close":1103,"change":1104,"percent_change":868,"volume":1105,"transactions":9,"vwap":1103},"2026-03-25",15.868,0.108,43700,{"date":1107,"open":1108,"high":1109,"low":759,"close":1110,"change":352,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-24",15.59,15.822,15.76,0.57,24200,{"date":1114,"open":812,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1032,"volume":1119,"transactions":9,"vwap":1117},"2026-03-23",15.725,15.46,15.67,0.23,25100,{"date":1121,"open":827,"high":1122,"low":1123,"close":758,"change":489,"percent_change":1124,"volume":1125,"transactions":9,"vwap":758},"2026-03-20",15.735,15.38,-1.78,21500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":788,"percent_change":612,"volume":1131,"transactions":9,"vwap":1130},"2026-03-19",15.75,15.922,15.72,44900,{"date":1133,"open":1076,"high":1134,"low":859,"close":859,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":859},"2026-03-18",16.2,-0.195,-1.21,36100,{"date":1139,"open":893,"high":893,"low":1140,"close":1141,"change":957,"percent_change":882,"volume":1142,"transactions":9,"vwap":1141},"2026-03-17",16.049999,16.065001,22300,{"date":1144,"open":893,"high":926,"low":1145,"close":1145,"change":325,"percent_change":604,"volume":706,"transactions":9,"vwap":1145},"2026-03-16",16.12,{"date":1147,"open":936,"high":987,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-13",16.23,-0.39,-2.35,26900,{"date":1153,"open":1017,"high":1017,"low":924,"close":924,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":924},"2026-03-12",-0.27,-1.6,14400,{"date":1158,"open":1159,"high":1050,"low":969,"close":1017,"change":716,"percent_change":564,"volume":1160,"transactions":9,"vwap":1017},"2026-03-11",16.91,26200,{"date":1162,"open":918,"high":1026,"low":1163,"close":1164,"change":667,"percent_change":1165,"volume":958,"transactions":9,"vwap":1164},"2026-03-10",16.46,16.87,-0.71,{"date":1167,"open":1168,"high":1168,"low":969,"close":1026,"change":260,"percent_change":242,"volume":1169,"transactions":9,"vwap":1026},"2026-03-09",17.105,23700,{"date":1171,"open":1172,"high":1172,"low":1044,"close":1173,"change":727,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-06",17.32,17.059999,-0.58,16400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":783,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-05",17.09,17.43,17.083,17.16,0.94,34500,{"date":1185,"open":1025,"high":1186,"low":1054,"close":1049,"change":449,"percent_change":667,"volume":807,"transactions":9,"vwap":1049},"2026-03-04",17.13,{"date":1188,"open":1159,"high":1044,"low":993,"close":1031,"change":788,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1031},"2026-03-03",-0.87,33000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":270,"percent_change":691,"volume":1196,"transactions":9,"vwap":1195},"2026-03-02",17.11,17.35,17.17,26400,{"date":1198,"open":1199,"high":1200,"low":1049,"close":1201,"change":631,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-27",17.55,17.73,17.07,-3.72,111400,{"date":1205,"open":1206,"high":1200,"low":1199,"close":1200,"change":399,"percent_change":111,"volume":1207,"transactions":9,"vwap":1200},"2026-02-26",17.72,12000,{"date":1209,"open":1210,"high":1200,"low":1211,"close":1206,"change":352,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1206},"2026-02-25",17.62,17.61,0.51,115300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":373,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-24",17.68,17.85,17.54,17.63,-0.23,131600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":270,"percent_change":1111,"volume":790,"transactions":9,"vwap":1227},"2026-02-23",17.57,17.7,17.49,17.67,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1224,"change":998,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1224},"2026-02-20",17.4,17.74,17.388,0.8,42300,{"date":1236,"open":1237,"high":1218,"low":1026,"close":1179,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1179},"2026-02-19",17.021,0.44,2.59,323200,{"date":1242,"open":1060,"high":1042,"low":969,"close":1026,"change":1243,"percent_change":25,"volume":1244,"transactions":9,"vwap":1026},"2026-02-18",0.03,35500,{"date":1246,"open":1247,"high":1042,"low":1021,"close":1041,"change":409,"percent_change":1027,"volume":1248,"transactions":9,"vwap":1041},"2026-02-17",16.975,55200,{"date":1250,"open":969,"high":1044,"low":1251,"close":1252,"change":352,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-13",16.736,17.040001,0.53,21300,{"date":1256,"open":1020,"high":1049,"low":993,"close":1060,"change":977,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1060},"2026-02-12",0.89,28900,{"date":1260,"open":1261,"high":1252,"low":987,"close":1021,"change":343,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1021},"2026-02-11",16.985,-1.06,28400,{"date":1265,"open":1049,"high":1042,"low":925,"close":1025,"change":116,"percent_change":241,"volume":1266,"transactions":9,"vwap":1025},"2026-02-10",56500,{"date":1268,"open":1020,"high":1269,"low":1020,"close":1026,"change":24,"percent_change":977,"volume":1270,"transactions":9,"vwap":1026},"2026-02-09",17.01,24100,{"date":1272,"open":993,"high":1252,"low":941,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-06",16.965,0.245,1.47,27200,{"date":1278,"open":1279,"high":1066,"low":914,"close":941,"change":399,"percent_change":111,"volume":1093,"transactions":9,"vwap":941},"2026-02-05",16.815,{"date":1281,"open":1282,"high":1252,"low":961,"close":898,"change":450,"percent_change":1283,"volume":1284,"transactions":9,"vwap":898},"2026-02-04",16.858,-0.83,39700,{"date":1286,"open":1049,"high":1201,"low":1021,"close":992,"change":201,"percent_change":1287,"volume":1288,"transactions":9,"vwap":992},"2026-02-03",-1.4,30000,{"date":1290,"open":1291,"high":1292,"low":1049,"close":1178,"change":660,"percent_change":290,"volume":1293,"transactions":9,"vwap":1178},"2026-02-02",17.15,17.188,31800,{"date":1295,"open":1296,"high":1296,"low":1186,"close":1297,"change":450,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-30",17.23,17.14,-0.81,35200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":449,"percent_change":667,"volume":1306,"transactions":9,"vwap":1305},"2026-01-29",17.26,17.3,17.18,17.28,29200,{"date":1308,"open":1309,"high":1230,"low":1310,"close":1303,"change":456,"percent_change":456,"volume":706,"transactions":9,"vwap":1303},"2026-01-28",17.31,17.27,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1303,"change":564,"percent_change":1315,"volume":1196,"transactions":9,"vwap":1303},"2026-01-27",17.25,17.37,0.7,{"date":1317,"open":1173,"high":1318,"low":1031,"close":1304,"change":1319,"percent_change":1315,"volume":1320,"transactions":9,"vwap":1304},"2026-01-26",17.455,0.119,49300,{"date":1322,"open":1042,"high":1042,"low":1252,"close":1323,"change":770,"percent_change":325,"volume":951,"transactions":9,"vwap":1323},"2026-01-23",17.061001,{"date":1325,"open":1044,"high":1193,"low":1026,"close":1326,"change":1243,"percent_change":25,"volume":1327,"transactions":9,"vwap":1326},"2026-01-22",17.08,31900,{"date":1329,"open":993,"high":1044,"low":1330,"close":1044,"change":901,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1044},"2026-01-21",16.734,1.79,86700,{"date":1334,"open":993,"high":993,"low":1335,"close":993,"change":776,"percent_change":988,"volume":1336,"transactions":9,"vwap":993},"2026-01-20",16.484,49200,{"date":1338,"open":1339,"high":1003,"low":1340,"close":898,"change":564,"percent_change":308,"volume":1341,"transactions":9,"vwap":898},"2026-01-16",16.58,16.35,58300,{"date":1343,"open":920,"high":1344,"low":948,"close":926,"change":564,"percent_change":42,"volume":1345,"transactions":9,"vwap":926},"2026-01-15",16.865,67100,{"date":1347,"open":866,"high":99,"low":1348,"close":899,"change":829,"percent_change":1349,"volume":1350,"transactions":9,"vwap":899},"2026-01-14",16.030001,2.81,55500,{"date":1352,"open":1353,"high":858,"low":854,"close":1076,"change":648,"percent_change":1354,"volume":1125,"transactions":9,"vwap":1076},"2026-01-13",16.16,-0.8,{"date":1356,"open":1357,"high":1134,"low":1358,"close":865,"change":1243,"percent_change":590,"volume":1359,"transactions":9,"vwap":865},"2026-01-12",16.11,15.894,16200,{"date":1361,"open":879,"high":1362,"low":1363,"close":1145,"change":1364,"percent_change":789,"volume":966,"transactions":9,"vwap":1145},"2026-01-09",16.294,16.094999,-0.16,{"date":1366,"open":872,"high":1367,"low":847,"close":1368,"change":1118,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-08",16.38,16.28,1.43,25800,{"date":1372,"open":1096,"high":1373,"low":1096,"close":1140,"change":977,"percent_change":1182,"volume":1374,"transactions":9,"vwap":1140},"2026-01-07",16.298,64000,{"date":1376,"open":810,"high":1377,"low":1128,"close":1378,"change":776,"percent_change":126,"volume":1379,"transactions":9,"vwap":1378},"2026-01-06",16.059999,15.9,52400,{"date":1381,"open":1128,"high":847,"low":1128,"close":819,"change":717,"percent_change":1382,"volume":785,"transactions":9,"vwap":819},"2026-01-05",0.83,{"date":1384,"open":812,"high":1128,"low":826,"close":1385,"change":988,"percent_change":1386,"volume":1063,"transactions":9,"vwap":1385},"2026-01-02",15.73,1.55,{"date":1388,"open":1389,"high":812,"low":696,"close":826,"change":352,"percent_change":763,"volume":1390,"transactions":9,"vwap":826},"2025-12-31",15.332,109300,{"date":1392,"open":1393,"high":690,"low":678,"close":775,"change":716,"percent_change":717,"volume":1394,"transactions":9,"vwap":775},"2025-12-30",15.22,271300,{"date":1396,"open":695,"high":1123,"low":695,"close":1123,"change":400,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1123},"2025-12-29",0.46,131700,{"date":1400,"open":775,"high":1401,"low":696,"close":76,"change":325,"percent_change":1165,"volume":1402,"transactions":9,"vwap":76},"2025-12-26",15.595,125500,{"date":1404,"open":1087,"high":1405,"low":760,"close":690,"change":579,"percent_change":734,"volume":1406,"transactions":9,"vwap":690},"2025-12-24",15.585,67400,{"date":1408,"open":1116,"high":1096,"low":1087,"close":1087,"change":260,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1087},"2025-12-23",-0.45,197600,{"date":1412,"open":1413,"high":811,"low":1087,"close":837,"change":409,"percent_change":848,"volume":1414,"transactions":9,"vwap":837},"2025-12-22",15.65,138400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1088,"change":241,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1088},"2025-12-19",15.54,15.7,15.53,-0.38,85000,{"date":1423,"open":759,"high":813,"low":1087,"close":842,"change":783,"percent_change":843,"volume":1424,"transactions":9,"vwap":842},"2025-12-18",137800,{"date":1426,"open":759,"high":1427,"low":758,"close":759,"change":373,"percent_change":964,"volume":1428,"transactions":9,"vwap":759},"2025-12-17",15.61,81600,{"date":1430,"open":1419,"high":1117,"low":775,"close":1417,"change":399,"percent_change":111,"volume":1431,"transactions":9,"vwap":1417},"2025-12-16",65100,{"date":1433,"open":1108,"high":833,"low":828,"close":1419,"change":788,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1419},"2025-12-15",-0.96,114700,{"date":1437,"open":1438,"high":1418,"low":759,"close":813,"change":449,"percent_change":648,"volume":1439,"transactions":9,"vwap":813},"2025-12-12",15.64,66100,{"date":1441,"open":1117,"high":1378,"low":836,"close":1418,"change":579,"percent_change":734,"volume":1442,"transactions":9,"vwap":1418},"2025-12-11",127300,{"date":1444,"open":836,"high":858,"low":836,"close":1385,"change":1154,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1385},"2025-12-10",-1.69,99100,{"date":1448,"open":1377,"high":962,"low":1449,"close":847,"change":222,"percent_change":1450,"volume":1451,"transactions":9,"vwap":847},"2025-12-09",15.96,-1.3,101400,{"date":1453,"open":926,"high":926,"low":1076,"close":878,"change":290,"percent_change":1454,"volume":1455,"transactions":9,"vwap":878},"2025-12-08",-1.76,103200,{"date":1457,"open":942,"high":905,"low":954,"close":907,"change":465,"percent_change":901,"volume":1458,"transactions":9,"vwap":907},"2025-12-05",50300,{"date":1460,"open":1066,"high":1049,"low":865,"close":963,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":963},"2025-12-04",-0.25,-1.5,130200,{"date":1465,"open":914,"high":992,"low":1339,"close":947,"change":399,"percent_change":111,"volume":1466,"transactions":9,"vwap":947},"2025-12-03",89300,{"date":1468,"open":1326,"high":1469,"low":1470,"close":905,"change":505,"percent_change":1471,"volume":1472,"transactions":9,"vwap":905},"2025-12-02",17.2,16.625,-2.17,93500,{"date":1474,"open":1049,"high":1302,"low":947,"close":1173,"change":465,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1173},"2025-12-01",0.29,69100,{"date":1478,"open":985,"high":1269,"low":907,"close":1269,"change":466,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1269},"2025-11-28",2.16,47100,{"date":1482,"open":1339,"high":961,"low":946,"close":961,"change":998,"percent_change":1483,"volume":1484,"transactions":9,"vwap":961},"2025-11-26",0.85,39800,{"date":1486,"open":1340,"high":926,"low":1340,"close":892,"change":456,"percent_change":456,"volume":1487,"transactions":9,"vwap":892},"2025-11-25",45300,{"date":1489,"open":893,"high":982,"low":1490,"close":892,"change":564,"percent_change":42,"volume":1491,"transactions":9,"vwap":892},"2025-11-24",16.345,60600,{"date":1493,"open":842,"high":1494,"low":842,"close":1495,"change":250,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-21",16.43,16.39,2.95,56400,{"date":1499,"open":888,"high":888,"low":1500,"close":1501,"change":1007,"percent_change":1502,"volume":895,"transactions":9,"vwap":1501},"2025-11-20",15.84,15.92,-1.85,{"date":1504,"open":918,"high":1505,"low":1140,"close":888,"change":489,"percent_change":1506,"volume":1507,"transactions":9,"vwap":888},"2025-11-19",16.574,-1.7,54500,{"date":1509,"open":1495,"high":1510,"low":1495,"close":907,"change":867,"percent_change":1511,"volume":1512,"transactions":9,"vwap":907},"2025-11-18",16.549,0.67,73400,{"date":1514,"open":1515,"high":99,"low":1516,"close":1495,"change":776,"percent_change":988,"volume":1517,"transactions":9,"vwap":1495},"2025-11-17",16.36,16.26,51300,{"date":1519,"open":963,"high":942,"low":1516,"close":1340,"change":399,"percent_change":111,"volume":1520,"transactions":9,"vwap":1340},"2025-11-14",44400,{"date":1522,"open":992,"high":992,"low":1523,"close":1524,"change":1174,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-13",16.32,16.34,-3.43,44100,{"date":1528,"open":1050,"high":1529,"low":1021,"close":1054,"change":648,"percent_change":555,"volume":1530,"transactions":9,"vwap":1054},"2025-11-12",17.028999,71400,{"date":1532,"open":1303,"high":1533,"low":976,"close":1044,"change":1461,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1044},"2025-11-11",17.48,-1.45,108000,{"date":1537,"open":1538,"high":1226,"low":1539,"close":1303,"change":727,"percent_change":496,"volume":1540,"transactions":9,"vwap":1303},"2025-11-10",17.45,16.97,84900,{"date":1542,"open":1543,"high":1543,"low":1313,"close":1230,"change":661,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1230},"2025-11-07",17.79,-1.86,106800,{"date":1547,"open":962,"high":29,"low":878,"close":1200,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1200},"2025-11-06",2.09,13.36,292000,{"date":1552,"open":1087,"high":1117,"low":1553,"close":1438,"change":465,"percent_change":146,"volume":1554,"transactions":9,"vwap":1438},"2025-11-05",15.292,73800,{"date":1556,"open":1418,"high":1557,"low":1558,"close":1108,"change":325,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1108},"2025-11-04",15.79,15.41,-0.7,80500,{"date":1562,"open":842,"high":1563,"low":1088,"close":1418,"change":776,"percent_change":777,"volume":1564,"transactions":9,"vwap":1418},"2025-11-03",15.83,45000,{"date":1566,"open":1558,"high":873,"low":1558,"close":842,"change":201,"percent_change":213,"volume":1567,"transactions":9,"vwap":842},"2025-10-31",178100,{"date":1569,"open":1570,"high":1348,"low":1378,"close":1378,"change":343,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1378},"2025-10-30",15.94,-1.12,31300,{"date":1574,"open":1134,"high":1134,"low":1076,"close":872,"change":1575,"percent_change":674,"volume":1576,"transactions":9,"vwap":872},"2025-10-29",-0.075,85100,{"date":1578,"open":1579,"high":1495,"low":1377,"close":1580,"change":1575,"percent_change":674,"volume":1581,"transactions":9,"vwap":1580},"2025-10-28",16.17,16.155,60400,{"date":1583,"open":873,"high":1584,"low":873,"close":1148,"change":777,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1148},"2025-10-27",16.24,1.63,91900,{"date":1588,"open":1348,"high":888,"low":758,"close":1589,"change":449,"percent_change":648,"volume":1590,"transactions":9,"vwap":1589},"2025-10-24",15.97,320700,{"date":1592,"open":847,"high":1348,"low":1110,"close":1593,"change":116,"percent_change":241,"volume":1594,"transactions":9,"vwap":1593},"2025-10-23",15.99,34700,{"date":1596,"open":963,"high":899,"low":881,"close":847,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":847},"2025-10-22",-0.4,-2.44,151000,{"date":1601,"open":1602,"high":1603,"low":1340,"close":893,"change":409,"percent_change":261,"volume":1604,"transactions":9,"vwap":893},"2025-10-21",16.44,16.555,33100,{"date":1606,"open":920,"high":898,"low":1607,"close":99,"change":1062,"percent_change":57,"volume":1608,"transactions":9,"vwap":99},"2025-10-20",16.154,44800,{"date":1610,"open":847,"high":924,"low":847,"close":893,"change":829,"percent_change":1611,"volume":1612,"transactions":9,"vwap":893},"2025-10-17",2.82,96200,{"date":1614,"open":1087,"high":1140,"low":1615,"close":864,"change":131,"percent_change":1616,"volume":1617,"transactions":9,"vwap":864},"2025-10-16",15.423,2.57,65800,{"date":1619,"open":1620,"high":1110,"low":1393,"close":836,"change":352,"percent_change":763,"volume":1621,"transactions":9,"vwap":836},"2025-10-15",15.482,63400,{"date":1623,"open":774,"high":1624,"low":740,"close":1116,"change":590,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1116},"2025-10-14",15.58,1.24,51900,{"date":1628,"open":1417,"high":1413,"low":739,"close":685,"change":201,"percent_change":1629,"volume":736,"transactions":9,"vwap":685},"2025-10-13",-1.55,{"date":1631,"open":847,"high":847,"low":775,"close":812,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":812},"2025-10-10",-0.43,-2.7,43300,{"date":1636,"open":872,"high":1637,"low":810,"close":1570,"change":964,"percent_change":1155,"volume":1638,"transactions":9,"vwap":1570},"2025-10-09",16.135,55400,{"date":1640,"open":879,"high":1641,"low":1449,"close":1134,"change":1364,"percent_change":789,"volume":1642,"transactions":9,"vwap":1134},"2025-10-08",16.305,48300,{"date":1644,"open":1645,"high":963,"low":879,"close":1515,"change":325,"percent_change":728,"volume":1458,"transactions":9,"vwap":1515},"2025-10-07",16.42,{"date":1647,"open":893,"high":99,"low":879,"close":899,"change":590,"percent_change":1648,"volume":1554,"transactions":9,"vwap":899},"2025-10-06",1.17,{"date":1650,"open":946,"high":1651,"low":1368,"close":1368,"change":290,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1368},"2025-10-03",16.854,-1.75,34400,{"date":1655,"open":892,"high":987,"low":954,"close":913,"change":260,"percent_change":932,"volume":1656,"transactions":9,"vwap":913},"2025-10-02",59800,{"date":1658,"open":892,"high":987,"low":892,"close":985,"change":400,"percent_change":1077,"volume":1659,"transactions":9,"vwap":985},"2025-10-01",43000,{"date":1661,"open":1044,"high":1173,"low":918,"close":913,"change":1597,"percent_change":1662,"volume":1663,"transactions":9,"vwap":913},"2025-09-30",-2.36,76500,{"date":1665,"open":947,"high":1173,"low":982,"close":1539,"change":1666,"percent_change":64,"volume":1604,"transactions":9,"vwap":1539},"2025-09-29",0.2,{"date":1668,"open":936,"high":1669,"low":892,"close":1670,"change":660,"percent_change":1007,"volume":1671,"transactions":9,"vwap":1670},"2025-09-26",16.799,16.77,26500,{"date":1673,"open":1060,"high":1674,"low":907,"close":1066,"change":400,"percent_change":1077,"volume":1675,"transactions":9,"vwap":1066},"2025-09-25",17.34,58800,{"date":1677,"open":1678,"high":1679,"low":947,"close":993,"change":621,"percent_change":1680,"volume":1681,"transactions":9,"vwap":993},"2025-09-24",17.24,17.406,-3.18,54900,{"date":1683,"open":1179,"high":1227,"low":1044,"close":1303,"change":1220,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1303},"2025-09-23",-1.31,70500,{"date":1687,"open":1173,"high":1199,"low":1021,"close":1688,"change":1077,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-09-22",17.53,2.45,93700,{"date":1692,"open":1148,"high":1693,"low":1140,"close":1193,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1193},"2025-09-19",17.33,0.88,5.42,175200,{"date":1698,"open":1134,"high":962,"low":1699,"close":1148,"change":977,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1148},"2025-09-18",15.91,0.93,90200,{"date":1703,"open":1704,"high":905,"low":1705,"close":872,"change":1154,"percent_change":1706,"volume":1707,"transactions":9,"vwap":872},"2025-09-17",16.364,15.995,-1.65,121400,{"date":1709,"open":853,"high":913,"low":1710,"close":1340,"change":777,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1340},"2025-09-16",16.051001,1.62,71800,{"date":1714,"open":1134,"high":954,"low":1699,"close":866,"change":241,"percent_change":505,"volume":1715,"transactions":9,"vwap":866},"2025-09-15",65500,{"date":1717,"open":907,"high":981,"low":854,"close":865,"change":505,"percent_change":1718,"volume":1719,"transactions":9,"vwap":865},"2025-09-12",-2.24,121900,{"date":1721,"open":1269,"high":1269,"low":892,"close":946,"change":1056,"percent_change":1722,"volume":1723,"transactions":9,"vwap":946},"2025-09-11",-2.13,171300,{"date":1725,"open":1726,"high":1727,"low":930,"close":974,"change":1450,"percent_change":1728,"volume":1729,"transactions":9,"vwap":974},"2025-09-10",17.89,18.049999,-7.15,171000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":29,"change":384,"percent_change":1735,"volume":1736,"transactions":9,"vwap":29},"2025-09-09",18.68,18.72,18.02,-3.45,175900,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":977,"percent_change":1233,"volume":1742,"transactions":9,"vwap":1741},"2025-09-08",18.7,18.88,18.83,52300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1732,"change":399,"percent_change":465,"volume":1748,"transactions":9,"vwap":1732},"2025-09-05",18.71,18.865,18.4,62500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":579,"percent_change":1364,"volume":1755,"transactions":9,"vwap":1754},"2025-09-04",18.59,18.715,18.483,18.67,45500,{"date":1757,"open":1758,"high":1739,"low":1759,"close":1739,"change":777,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1739},"2025-09-03",18.43,18.403,1.41,33700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":373,"percent_change":212,"volume":958,"transactions":9,"vwap":1767},"2025-09-02",18.46,18.55,18.3,18.44,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1062,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-08-29",18.41,18.54,18.34,18.48,0.43,70600,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1747,"change":776,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1747},"2025-08-28",18.38,18.58,0.22,25900,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-08-27",18.53,18.31,18.36,-0.17,-0.92,40800,{"date":1791,"open":1792,"high":1792,"low":1766,"close":1784,"change":373,"percent_change":212,"volume":655,"transactions":9,"vwap":1784},"2025-08-26",18.57,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1792,"change":116,"percent_change":660,"volume":801,"transactions":9,"vwap":1792},"2025-08-25",18.62,18.63,18.45,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1779,"change":998,"percent_change":698,"volume":1803,"transactions":9,"vwap":1779},"2025-08-22",18.47,18.6,18.42,46000,{"date":1805,"open":1806,"high":1765,"low":1807,"close":1767,"change":788,"percent_change":1298,"volume":1808,"transactions":9,"vwap":1767},"2025-08-21",18.5,18.26,26700,{"date":1810,"open":1797,"high":1811,"low":1767,"close":1751,"change":998,"percent_change":698,"volume":1812,"transactions":9,"vwap":1751},"2025-08-20",18.607,75200,{"date":1814,"open":1815,"high":1806,"low":1815,"close":1797,"change":156,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1797},"2025-08-19",18.01,1.93,60500,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-18",17.69,18.15,18.1,0.455,2.58,66200,{"date":1827,"open":1230,"high":1206,"low":1230,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-08-15",17.645,0.205,1.18,39300,{"date":1833,"open":1210,"high":1200,"low":1313,"close":1834,"change":964,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-14",17.44,-1.47,64800,{"date":1838,"open":1042,"high":1839,"low":1042,"close":1225,"change":1840,"percent_change":1841,"volume":1621,"transactions":9,"vwap":1225},"2025-08-13",17.76,0.52,3.03,{"date":1843,"open":1164,"high":1310,"low":1066,"close":1304,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1304},"2025-08-12",0.28,1.66,69300,{"date":1848,"open":992,"high":1237,"low":1670,"close":1020,"change":116,"percent_change":241,"volume":1849,"transactions":9,"vwap":1020},"2025-08-11",72000,{"date":1851,"open":1186,"high":1186,"low":1003,"close":1159,"change":641,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1159},"2025-08-08",-1.17,51500,{"date":1855,"open":1193,"high":1302,"low":1049,"close":1193,"change":1364,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1193},"2025-08-07",-0.93,46200,{"date":1859,"open":1302,"high":1305,"low":1291,"close":1310,"change":465,"percent_change":1475,"volume":1526,"transactions":9,"vwap":1310},"2025-08-06",{"date":1861,"open":1230,"high":1225,"low":1060,"close":1862,"change":727,"percent_change":1174,"volume":1863,"transactions":9,"vwap":1862},"2025-08-05",17.22,103300,{"date":1865,"open":905,"high":1172,"low":908,"close":1172,"change":163,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1172},"2025-08-04",4.46,191900,{"date":1869,"open":1003,"high":1870,"low":908,"close":1339,"change":667,"percent_change":909,"volume":1871,"transactions":9,"vwap":1339},"2025-08-01",17.158,190100,{"date":1873,"open":1874,"high":1874,"low":1494,"close":947,"change":1220,"percent_change":1875,"volume":1876,"transactions":9,"vwap":947},"2025-07-31",16.802,-1.36,271000,{"date":1878,"open":1538,"high":1538,"low":913,"close":1879,"change":674,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-07-30",16.93,-2.65,178500,{"date":1883,"open":1201,"high":1538,"low":1173,"close":1884,"change":126,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-29",17.39,1.46,113100,{"date":1888,"open":948,"high":1297,"low":955,"close":1297,"change":141,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1297},"2025-07-28",4,243900,{"date":1892,"open":1419,"high":907,"low":1419,"close":99,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":99},"2025-07-25",0.96,6.19,344100,{"date":1897,"open":1898,"high":804,"low":1898,"close":837,"change":136,"percent_change":1899,"volume":1900,"transactions":9,"vwap":837},"2025-07-24",14.47,5.29,187200,{"date":1902,"open":761,"high":1413,"low":495,"close":611,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":611},"2025-07-23",-0.84,-5.39,449600,{"date":1907,"open":761,"high":1908,"low":761,"close":1624,"change":260,"percent_change":1409,"volume":1909,"transactions":9,"vwap":1624},"2025-07-22",15.93,300100,{"date":1911,"open":1912,"high":1913,"low":761,"close":1413,"change":883,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1413},"2025-07-21",17.725,17.788,-11.83,242700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1918,"change":465,"percent_change":1844,"volume":1921,"transactions":9,"vwap":1918},"2025-07-18",17.75,18.13,17.5,82700,{"date":1923,"open":1924,"high":1925,"low":1199,"close":1225,"change":977,"percent_change":1483,"volume":1926,"transactions":9,"vwap":1225},"2025-07-17",17.56,18.106,122600,{"date":1928,"open":1674,"high":29,"low":975,"close":1199,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1199},"2025-07-16",0.165,0.95,179800,{"date":1933,"open":1303,"high":1934,"low":908,"close":1935,"change":957,"percent_change":1037,"volume":1936,"transactions":9,"vwap":1935},"2025-07-15",18.183,17.385,98800,{"date":1938,"open":1747,"high":1745,"low":1693,"close":1834,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1834},"2025-07-14",-0.97,-5.27,122900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1770,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1770},"2025-07-11",19.11,19.22,18.35,-0.74,-3.86,77600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":465,"percent_change":777,"volume":1956,"transactions":9,"vwap":1955},"2025-07-10",19.45,19.54,19.021,19.15,50000,{"date":1958,"open":1959,"high":1952,"low":1960,"close":1961,"change":564,"percent_change":874,"volume":1962,"transactions":9,"vwap":1961},"2025-07-09",19.09,18.95,19.1,42500,{"date":1964,"open":1965,"high":1966,"low":1740,"close":1967,"change":201,"percent_change":735,"volume":1968,"transactions":9,"vwap":1967},"2025-07-08",19.059999,19.399,18.98,53500,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1945,"change":1973,"percent_change":1974,"volume":1299,"transactions":9,"vwap":1945},"2025-07-07",19.99,19.02,-0.69,-3.47,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":716,"percent_change":270,"volume":1981,"transactions":9,"vwap":1980},"2025-07-03",19.8,20.2,19.79,19.91,27400,{"date":1983,"open":1984,"high":1980,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-07-02",19.66,19.35,19.89,0.37,1.9,43100,{"date":1991,"open":1992,"high":1979,"low":1993,"close":1994,"change":1666,"percent_change":1995,"volume":1634,"transactions":9,"vwap":1994},"2025-07-01",19.535,19.2,19.52,1.04,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":667,"percent_change":705,"volume":2002,"transactions":9,"vwap":2001},"2025-06-30",19.47,19.92,19.21,19.32,120400,{"date":2004,"open":2001,"high":1977,"low":2005,"close":2006,"change":564,"percent_change":353,"volume":2007,"transactions":9,"vwap":2006},"2025-06-27",19.202,19.44,32200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2001,"change":111,"percent_change":749,"volume":2013,"transactions":9,"vwap":2001},"2025-06-26",19.55,19.69,19.177,66800,{"date":2015,"open":2016,"high":2017,"low":1961,"close":2018,"change":1903,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-06-25",20.46,20.91,19.26,-4.18,62300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1354,"percent_change":2027,"volume":1968,"transactions":9,"vwap":2026},"2025-06-24",21.13,21.25,19.76,20.1,-3.83,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":1780,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-06-23",20.73,20.9,20.58,1.06,20200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":146,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-20",20.56,21.39,20.373,20.68,1.57,49800,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":86,"volume":2049,"transactions":9,"vwap":2047},"2025-06-18",19.97,20.7,20.36,0.27,61700,{"date":2051,"open":1980,"high":2052,"low":1980,"close":2053,"change":373,"percent_change":641,"volume":2054,"transactions":9,"vwap":2053},"2025-06-17",20.328,20.09,43600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1666,"percent_change":50,"volume":2061,"transactions":9,"vwap":2060},"2025-06-16",20,20.39,19.905,20.13,36700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":343,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-06-13",19.96,20.152,19.771,19.93,-0.9,24300,{"date":2071,"open":2072,"high":2073,"low":2064,"close":2074,"change":1559,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-06-12",20.95,21.41,20.11,-3.36,43400,{"date":2078,"open":2024,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-06-11",21.535,20.81,-0.53,-2.48,34600,{"date":2085,"open":2024,"high":2086,"low":2087,"close":2088,"change":201,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-10",21.82,21.15,21.34,-1.11,52900,{"date":2092,"open":2093,"high":180,"low":2094,"close":2095,"change":111,"percent_change":1844,"volume":2096,"transactions":9,"vwap":2095},"2025-06-09",21.74,21.523,21.58,23000,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2099,"change":456,"percent_change":456,"volume":1089,"transactions":9,"vwap":2099},"2025-06-06",21.52,21.725,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2099,"change":648,"percent_change":192,"volume":2105,"transactions":9,"vwap":2099},"2025-06-05",21.902,21.5,22000,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":1062,"volume":2112,"transactions":9,"vwap":2110},"2025-06-04",21.605,21.93,21.65,0.018,36300,{"date":2114,"open":2104,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":111,"volume":2119,"transactions":9,"vwap":2117},"2025-06-03",21.77,21.46,21.632,0.012,15100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":131,"percent_change":2126,"volume":1073,"transactions":9,"vwap":2125},"2025-06-02",21.311,21.67,20.8,21.62,1.89,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":146,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-05-30",20.89,21.87,20.3,21.22,1.53,154100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2031,"change":1253,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2031},"2025-05-29",20.29,21.28,20.288,2.6,45600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":399,"percent_change":465,"volume":1608,"transactions":9,"vwap":2147},"2025-05-28",20.5,20.55,19.74,20.37,{"date":2149,"open":2150,"high":2047,"low":2151,"close":2047,"change":1987,"percent_change":2152,"volume":2105,"transactions":9,"vwap":2047},"2025-05-27",20.14,20.011999,1.85,{"date":2154,"open":2155,"high":2137,"low":2156,"close":1971,"change":1364,"percent_change":668,"volume":1004,"transactions":9,"vwap":1971},"2025-05-23",20.089001,19.871,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":352,"percent_change":829,"volume":2162,"transactions":9,"vwap":2160},"2025-05-22",19.895,20.15,19.87,37800,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":753,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-21",20.38,19.68,20.059999,-1.52,31600,{"date":2171,"open":2045,"high":2172,"low":2045,"close":2147,"change":1780,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2147},"2025-05-20",20.45,1.09,62100,{"date":2176,"open":1977,"high":2177,"low":2178,"close":2160,"change":988,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2160},"2025-05-19",20.21,19.6,1.21,45100,{"date":2182,"open":1980,"high":1980,"low":2183,"close":1980,"change":2048,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1980},"2025-05-16",19.595,1.37,20400,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":783,"percent_change":2191,"volume":1497,"transactions":9,"vwap":2190},"2025-05-15",19.5,19.75,19.64,0.82,{"date":2193,"open":2194,"high":2195,"low":1998,"close":2196,"change":882,"percent_change":2197,"volume":675,"transactions":9,"vwap":2196},"2025-05-14",19.7,19.9,19.48,-1.72,{"date":2199,"open":2190,"high":2200,"low":2201,"close":2202,"change":1118,"percent_change":1648,"volume":2203,"transactions":9,"vwap":2202},"2025-05-13",19.977,19.385,19.82,51400,{"date":2205,"open":1985,"high":2206,"low":1985,"close":2207,"change":749,"percent_change":2208,"volume":669,"transactions":9,"vwap":2207},"2025-05-12",19.67,19.59,1.61,{"date":2210,"open":2211,"high":2161,"low":2212,"close":2213,"change":1154,"percent_change":2214,"volume":1853,"transactions":9,"vwap":2213},"2025-05-09",19.58,19.111,19.28,-1.38,{"date":2216,"open":2217,"high":1971,"low":2010,"close":2010,"change":1632,"percent_change":2218,"volume":1105,"transactions":9,"vwap":2010},"2025-05-08",19.86,-2.15,{"date":2220,"open":1986,"high":2221,"low":2194,"close":2221,"change":2048,"percent_change":2184,"volume":1119,"transactions":9,"vwap":2221},"2025-05-07",19.98,{"date":2223,"open":2206,"high":1999,"low":2224,"close":2225,"change":788,"percent_change":555,"volume":1370,"transactions":9,"vwap":2225},"2025-05-06",19.62,19.71,{"date":2227,"open":2228,"high":2053,"low":2229,"close":2217,"change":241,"percent_change":1007,"volume":2230,"transactions":9,"vwap":2217},"2025-05-05",19.95,19.85,40200,{"date":2232,"open":2229,"high":2053,"low":2233,"close":1999,"change":1666,"percent_change":106,"volume":1659,"transactions":9,"vwap":1999},"2025-05-02",19.757,{"date":2235,"open":2236,"high":2221,"low":2010,"close":2237,"change":660,"percent_change":1461,"volume":2238,"transactions":9,"vwap":2237},"2025-05-01",19.793,19.72,34200,{"date":2240,"open":2060,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-04-30",20.22,19.63,19.77,-0.59,-2.9,60900,{"date":2248,"open":2249,"high":2250,"low":2010,"close":2047,"change":271,"percent_change":2251,"volume":1458,"transactions":9,"vwap":2047},"2025-04-29",19.656,20.44,3.61,{"date":2253,"open":2207,"high":2254,"low":1953,"close":2255,"change":111,"percent_change":749,"volume":1100,"transactions":9,"vwap":2255},"2025-04-28",19.81,19.65,{"date":2257,"open":2258,"high":2243,"low":2196,"close":2207,"change":660,"percent_change":1461,"volume":2259,"transactions":9,"vwap":2207},"2025-04-25",19.57,37300,{"date":2261,"open":2262,"high":2263,"low":2001,"close":2190,"change":1083,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2190},"2025-04-24",19.37,19.672,2.03,29300,{"date":2267,"open":1955,"high":1966,"low":1972,"close":2268,"change":2048,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-04-23",19.25,1.42,58900,{"date":184,"open":1739,"high":2272,"low":2273,"close":1967,"change":1844,"percent_change":1072,"volume":1554,"transactions":9,"vwap":1967},19.0079994,18.691]