[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRSL":3,"homepage-market-summary":34,"stock-historical-BRSL":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BRSL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Brightstar Lottery PLC","NYSE",null,"Common Stock","Brightstar Lottery PLC is a pure-play lottery company focused on innovation, delivering secure technology and comprehensive lottery solutions. The Company operates lottery management services and instant lottery systems, and runs an international land-based lottery and iLottery business covering sales, operations, product development, technology, and support, while serving as an iLottery platform provider. Lottery services are delivered through operating contracts, FMCs, LMAs, iLottery, and product sales contracts, including the Italian Lotto license and Italian Scratch and Win (Gratta e Vinci) lottery license. The majority of revenue comes from operating contracts and FMCs. Brightstar operates in the US, Italy, Rest of Europe, and Others, with the majority of revenue coming from the US.","5,815",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},9.3401,0.92,"Quarterly",{"close":19,"open":20,"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},9.85,10.06,10.09,9.765,9.89,-0.04,-0.4,2418430.213619,19866,9.8948,18.57,9.625,1669906.7359580917,2.5,9197,{"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":13,"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":13},"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":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},1795949,655521290.725481,-40.34,"2025-04-22",[185,186,195,205,215,226,235,245,255,266,277,287,296,307,318,327,336,347,358,368,378,389,398,405,416,426,435,445,456,467,476,485,493,503,513,523,533,542,551,558,567,575,582,590,600,610,618,626,634,641,648,654,664,671,679,685,691,699,704,709,716,720,726,731,735,742,748,752,757,763,769,772,776,781,786,793,798,804,811,818,824,829,833,840,846,851,855,859,865,869,873,878,882,887,891,895,900,905,909,914,921,929,937,945,953,962,969,977,984,991,997,1005,1013,1019,1024,1030,1036,1042,1047,1052,1058,1065,1072,1079,1083,1088,1095,1101,1106,1111,1114,1120,1125,1130,1134,1140,1144,1148,1153,1157,1161,1164,1168,1172,1176,1182,1189,1196,1204,1208,1213,1219,1226,1231,1238,1244,1250,1255,1259,1264,1268,1276,1283,1289,1296,1302,1307,1315,1319,1325,1332,1339,1346,1351,1358,1363,1368,1374,1380,1386,1392,1400,1407,1414,1420,1427,1436,1443,1451,1458,1464,1469,1477,1483,1488,1495,1503,1509,1514,1521,1527,1532,1538,1544,1549,1554,1560,1567,1573,1578,1583,1587,1590,1595,1603,1607,1611,1616,1622,1628,1633,1639,1646,1653,1661,1669,1676,1682,1688,1694,1700,1704,1710,1716,1722,1728,1734,1738,1743,1746,1750,1757,1762,1767,1773,1778,1785,1791,1798,1806,1812,1819,1826,1834,1840,1847,1851,1855,1860,1866,1873,1876,1879,1883,1886,1890,1896,1901,1907,1910,1914,1917,1923,1928,1932,1936,1940,1945,1950,1955,1960,1965,1969,1976,1979,1982,1985,1991,1994,1998,2003,2008,2011,2018,2024,2029,2035,2040,2049,2056,2061,2065,2070,2073,2078,2082,2087,2092,2099,2105,2111,2117,2124,2129,2134,2139,2143,2148,2153,2157,2160,2163,2168,2173,2177,2181,2185,2190,2194,2197,2203,2207,2211,2214,2217,2221,2224,2228,2233,2237,2241,2244,2247,2251,2255,2260,2264,2269,2272,2278,2284,2291,2294,2300,2304,2308,2311,2314,2318,2323,2328,2332,2336,2340,2343],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":188,"low":189,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",10.01,9.735,-0.1,-1,3192796.677313,25223,9.887,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":111,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.97,10.105,9.855,9.99,0.6,2721751.176094,20317,9.9991,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":111,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.86,9.985,9.71,9.93,0.61,2598085.700367,19115,9.8751,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",9.96,10,9.76,9.87,-0.09,-0.9,2264364.668959,20031,9.8855,{"date":227,"open":228,"high":217,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",9.77,9.72,0.22,2.26,2705653.236371,20804,9.873,{"date":236,"open":237,"high":238,"low":30,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.18,10.23,9.74,-0.52,-5.07,3518169.914395,26678,9.776,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",10.5,10.075,10.26,-0.16,-1.54,1844944.100769,17145,10.2021,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",10.46,10.61,10.265,10.42,0.14,1.36,5787040.449831,22932,10.4088,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",10.25,10.43,10.135,10.28,0.1,0.98,4727584.218749,20373,10.2853,{"date":278,"open":279,"high":280,"low":281,"close":237,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",10.32,10.41,10.145,-0.23,-2.21,2093427.268614,15881,10.2207,{"date":288,"open":289,"high":289,"low":290,"close":280,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",10.69,10.39,-0.12,-1.14,1328130.148051,13848,10.4676,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",10.56,10.79,10.51,10.53,-0.05,-0.47,1351738.514019,14953,10.6098,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",10.64,10.735,10.48,10.58,-0.11,-1.03,1427344.984726,14336,10.592,{"date":319,"open":320,"high":321,"low":322,"close":289,"change":313,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",10.74,10.82,10.6,-1.02,1743034.867499,16835,10.6952,{"date":328,"open":329,"high":330,"low":258,"close":331,"change":261,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",10.84,11.01,10.8,1.31,2654130.663618,20062,10.8358,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",11.07,11.21,10.515,10.66,-0.46,-4.14,3192925.797161,23528,10.667,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",11.02,11.17,10.835,11.12,0.01,0.09,1855725.889503,17357,11.0536,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",11.25,11.035,11.11,-0.19,-1.68,1724559.375774,17100,11.1119,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":24,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",11.44,11.45,11.125,11.3,-0.35,1200619.782477,14945,11.3294,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",11.31,11.38,11.055,11.34,0.17,1.52,1502727.971373,16960,11.2876,{"date":390,"open":391,"high":392,"low":393,"close":350,"change":394,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",11.18,11.49,11.16,0,1345043.568833,13565,11.2449,{"date":399,"open":400,"high":400,"low":330,"close":350,"change":190,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",11.24,-0.89,1993749.200875,17299,11.1162,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",11.47,11.515,11.255,11.27,-0.3,-2.59,1393229.147986,11764,11.3448,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":126,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",11.43,11.66,11.39,11.57,2.21,1466575.567035,13345,11.5661,{"date":427,"open":381,"high":370,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",11.215,11.32,-0.15,-1.31,1194514.59712,12335,11.3401,{"date":436,"open":437,"high":438,"low":439,"close":407,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",11.6,11.675,11.415,-0.14,-1.21,1252520.236645,13626,11.4891,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",11.75,11.835,11.545,11.61,-0.21,-1.78,1251294.562544,14003,11.6415,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",12.1,12.135,11.81,11.82,-0.28,-2.31,1473228.613052,15136,11.9558,{"date":468,"open":469,"high":470,"low":469,"close":458,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",11.67,12.16,0.52,4.49,2311960.89548,22761,12.0414,{"date":477,"open":410,"high":478,"low":410,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",11.695,11.58,0.2,1.76,2216579.920475,17850,11.5669,{"date":486,"open":352,"high":487,"low":488,"close":381,"change":151,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",11.46,11.06,3.45,2265276.384169,21543,11.3504,{"date":494,"open":487,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",11.4725,10.99,11,-0.57,-4.93,1916110.916012,17472,11.1332,{"date":504,"open":505,"high":506,"low":507,"close":421,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",11.74,11.86,11.455,-0.22,-1.87,1539656.38788,15601,11.5872,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":272,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",11.73,11.855,11.645,11.79,0.86,1567000.404948,15514,11.771,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":151,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",11.7,12.23,11.575,11.69,3.36,2499851.450915,24255,11.7756,{"date":534,"open":535,"high":536,"low":537,"close":380,"change":111,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",11.19,11.33,11.05,0.53,1711143.317119,20962,11.2374,{"date":543,"open":544,"high":545,"low":546,"close":360,"change":126,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",10.96,11.36,10.9,2.27,3345822.883834,21599,11.1756,{"date":552,"open":546,"high":362,"low":553,"close":497,"change":302,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",10.88,-0.45,1664457.957338,16601,11.0223,{"date":559,"open":352,"high":560,"low":561,"close":537,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",11.235,10.93,-0.02,-0.18,2727837.677217,22606,11.0269,{"date":568,"open":569,"high":373,"low":570,"close":338,"change":282,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",11.28,10.81,-2.04,1928172.907047,23115,11.0081,{"date":576,"open":577,"high":507,"low":578,"close":373,"change":394,"percent_change":394,"volume":579,"transactions":580,"vwap":581},"2026-08-05",11.35,11.15,2570761.302558,26859,11.284,{"date":583,"open":584,"high":585,"low":249,"close":373,"change":64,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",10.45,11.55,11.77,4967745.151286,49608,11.2015,{"date":591,"open":592,"high":593,"low":21,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",10.14,10.245,10.11,0.07,0.7,2074806.055507,24296,10.1361,{"date":601,"open":592,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",10.22,9.9,10.04,-0.13,-1.28,1523324.707452,15724,10.0157,{"date":611,"open":612,"high":269,"low":21,"close":613,"change":563,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",10.4,10.17,-1.74,1885803.061467,17666,10.1701,{"date":619,"open":620,"high":298,"low":249,"close":621,"change":291,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",10.49,10.35,-1.15,1420183.427629,15388,10.3654,{"date":627,"open":298,"high":628,"low":629,"close":630,"change":116,"percent_change":190,"volume":631,"transactions":632,"vwap":633},"2026-07-28",10.6348,10.29,10.47,3002224.118123,13336,10.3914,{"date":635,"open":636,"high":341,"low":630,"close":311,"change":595,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",10.57,0.67,1269830.854214,16463,10.5312,{"date":642,"open":643,"high":298,"low":643,"close":280,"change":354,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",10.36,0.87,1697585.10618,13731,10.463,{"date":649,"open":643,"high":643,"low":650,"close":279,"change":291,"percent_change":622,"volume":651,"transactions":652,"vwap":653},"2026-07-23",10.205,1297540.206723,16561,10.2923,{"date":655,"open":656,"high":657,"low":280,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",10.67,10.7,10.44,-0.2,-1.88,1454270.869485,14516,10.4715,{"date":665,"open":322,"high":666,"low":300,"close":309,"change":190,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",10.715,-0.93,1806547.411187,15994,10.6064,{"date":672,"open":673,"high":674,"low":675,"close":320,"change":394,"percent_change":394,"volume":676,"transactions":677,"vwap":678},"2026-07-20",10.68,10.855,10.635,1242056.237864,13911,10.7581,{"date":680,"open":561,"high":681,"low":657,"close":320,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":320},"2026-07-17",11.09,-0.25,-2.27,1451200,{"date":686,"open":321,"high":349,"low":687,"close":496,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":496},"2026-07-16",10.72,0.26,2.42,1621200,{"date":692,"open":321,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-15",10.95,10.65,10.73,0.02,0.19,1073100,{"date":700,"open":701,"high":701,"low":289,"close":702,"change":313,"percent_change":323,"volume":703,"transactions":9,"vwap":702},"2026-07-14",10.86,10.71,1678100,{"date":705,"open":706,"high":578,"low":321,"close":321,"change":190,"percent_change":707,"volume":708,"transactions":9,"vwap":321},"2026-07-13",11.08,-0.92,1249800,{"date":710,"open":488,"high":391,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",10.91,10.92,-0.08,-0.73,800800,{"date":717,"open":321,"high":537,"low":289,"close":497,"change":718,"percent_change":106,"volume":719,"transactions":9,"vwap":497},"2026-07-09",0.11,1448900,{"date":721,"open":352,"high":352,"low":722,"close":723,"change":411,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-08",10.78,10.89,-2.68,1593800,{"date":727,"open":728,"high":380,"low":362,"close":535,"change":595,"percent_change":729,"volume":730,"transactions":9,"vwap":535},"2026-07-07",11.2,0.63,1103500,{"date":732,"open":569,"high":373,"low":712,"close":352,"change":440,"percent_change":733,"volume":734,"transactions":9,"vwap":352},"2026-07-06",-1.24,1081100,{"date":736,"open":373,"high":536,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-02",11.03,11.26,0.12,1.08,1169000,{"date":743,"open":737,"high":487,"low":737,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",11.14,0.42,3.92,2067100,{"date":749,"open":750,"high":496,"low":289,"close":687,"change":363,"percent_change":614,"volume":751,"transactions":9,"vwap":687},"2026-06-30",10.97,1528600,{"date":753,"open":497,"high":681,"low":754,"close":711,"change":755,"percent_change":412,"volume":756,"transactions":9,"vwap":711},"2026-06-29",10.77,-0.29,1927300,{"date":758,"open":723,"high":759,"low":760,"close":728,"change":156,"percent_change":761,"volume":762,"transactions":9,"vwap":728},"2026-06-26",11.22,10.85,3.23,3535000,{"date":764,"open":765,"high":488,"low":722,"close":760,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":760},"2026-06-25",10.87,0.03,0.28,903800,{"date":770,"open":321,"high":693,"low":695,"close":321,"change":394,"percent_change":394,"volume":771,"transactions":9,"vwap":321},"2026-06-24",1293400,{"date":773,"open":546,"high":544,"low":673,"close":321,"change":605,"percent_change":774,"volume":775,"transactions":9,"vwap":321},"2026-06-23",-1.19,1568700,{"date":777,"open":728,"high":380,"low":561,"close":693,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":693},"2026-06-22",-0.36,-3.18,1320700,{"date":782,"open":681,"high":392,"low":338,"close":380,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":380},"2026-06-18",0.21,1.89,1829400,{"date":787,"open":788,"high":528,"low":338,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",11.53,11.1,-0.49,-4.23,2894800,{"date":794,"open":795,"high":525,"low":796,"close":795,"change":696,"percent_change":384,"volume":797,"transactions":9,"vwap":795},"2026-06-16",11.59,11.5,1280900,{"date":799,"open":800,"high":801,"low":585,"close":421,"change":411,"percent_change":802,"volume":803,"transactions":9,"vwap":421},"2026-06-15",11.92,12.03,-2.53,1003700,{"date":805,"open":458,"high":806,"low":807,"close":808,"change":190,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-12",12.19,11.83,11.87,-0.84,1219900,{"date":812,"open":469,"high":813,"low":814,"close":815,"change":230,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-11",12.02,11.63,11.97,1.87,1105000,{"date":819,"open":820,"high":821,"low":820,"close":447,"change":480,"percent_change":822,"volume":823,"transactions":9,"vwap":447},"2026-06-10",11.52,11.8,1.73,950300,{"date":825,"open":536,"high":469,"low":536,"close":585,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":585},"2026-06-09",0.3,2.67,1225700,{"date":830,"open":831,"high":545,"low":391,"close":360,"change":353,"percent_change":354,"volume":832,"transactions":9,"vwap":360},"2026-06-08",11.23,1377000,{"date":834,"open":835,"high":836,"low":339,"close":400,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":400},"2026-06-05",11.56,11.65,-0.27,-2.35,1579400,{"date":841,"open":545,"high":479,"low":738,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-04",11.51,0.47,4.26,1440500,{"date":847,"open":759,"high":536,"low":544,"close":848,"change":755,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-03",11.04,-2.56,1873200,{"date":852,"open":392,"high":820,"low":380,"close":536,"change":682,"percent_change":853,"volume":854,"transactions":9,"vwap":536},"2026-06-02",-2.16,1132600,{"date":856,"open":391,"high":419,"low":391,"close":479,"change":156,"percent_change":857,"volume":858,"transactions":9,"vwap":479},"2026-06-01",3.12,2346600,{"date":860,"open":728,"high":861,"low":744,"close":831,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":831},"2026-05-29",11.4,0.05,0.45,1444400,{"date":866,"open":570,"high":400,"low":299,"close":391,"change":111,"percent_change":867,"volume":868,"transactions":9,"vwap":391},"2026-05-28",0.54,1500700,{"date":870,"open":362,"high":410,"low":737,"close":352,"change":354,"percent_change":871,"volume":872,"transactions":9,"vwap":352},"2026-05-27",0.82,1551500,{"date":874,"open":728,"high":383,"low":330,"close":737,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":737},"2026-05-26",-0.17,-1.52,1130800,{"date":879,"open":488,"high":487,"low":488,"close":728,"change":880,"percent_change":262,"volume":881,"transactions":9,"vwap":728},"2026-05-22",0.15,2015200,{"date":883,"open":702,"high":362,"low":620,"close":537,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":537},"2026-05-21",0.37,3.46,1951500,{"date":888,"open":889,"high":702,"low":260,"close":673,"change":595,"percent_change":141,"volume":890,"transactions":9,"vwap":673},"2026-05-20",10.59,1420800,{"date":892,"open":329,"high":693,"low":636,"close":258,"change":755,"percent_change":893,"volume":894,"transactions":9,"vwap":258},"2026-05-19",-2.66,2069200,{"date":896,"open":897,"high":497,"low":695,"close":546,"change":384,"percent_change":898,"volume":899,"transactions":9,"vwap":546},"2026-05-18",10.75,1.58,1889500,{"date":901,"open":362,"high":352,"low":656,"close":695,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":695},"2026-05-15",-0.39,-3.51,2268900,{"date":906,"open":711,"high":380,"low":711,"close":352,"change":880,"percent_change":907,"volume":908,"transactions":9,"vwap":352},"2026-05-14",1.37,2474800,{"date":910,"open":373,"high":392,"low":897,"close":750,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":750},"2026-05-13",-0.58,-5.02,3845800,{"date":915,"open":916,"high":917,"low":788,"close":585,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":585},"2026-05-12",12.3,12.45,-1.22,-9.55,3564000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":462,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-11",12.96,12.97,12.7,12.77,-2.15,1597900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":810,"transactions":9,"vwap":934},"2026-05-08",12.68,13.07,12.6,13.05,0.36,2.84,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":766,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-07",12.67,12.88,12.62,12.69,0.24,1001200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":880,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-06",12.64,12.82,12.52,12.66,1.2,1146700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-05",12.34,12.57,12.29,12.51,0.13,1.05,904700,{"date":963,"open":939,"high":964,"low":526,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-04",12.75,12.38,-0.42,-3.28,981900,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-01",13.19,12.76,12.8,-0.33,-2.51,804200,{"date":978,"open":979,"high":971,"low":980,"close":981,"change":697,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-30",12.91,12.86,13.13,1.47,903500,{"date":985,"open":986,"high":924,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-29",12.81,12.94,0.04,0.31,837400,{"date":992,"open":979,"high":993,"low":926,"close":994,"change":862,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-28",13,12.9,0.39,771100,{"date":998,"open":999,"high":971,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-27",12.89,12.83,12.85,-0.07,-0.54,1089000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":739,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-24",12.74,12.93,12.58,12.92,0.94,936400,{"date":1014,"open":956,"high":973,"low":1015,"close":973,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":973},"2026-04-23",12.53,0.16,1.27,1068500,{"date":1020,"open":971,"high":971,"low":933,"close":947,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":947},"2026-04-22",-0.53,-4.02,1503700,{"date":1025,"open":1026,"high":971,"low":948,"close":1027,"change":1016,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-21",13.01,13.17,1.23,1469500,{"date":1031,"open":1032,"high":1033,"low":1010,"close":1026,"change":440,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1026},"2026-04-20",13.08,13.15,-1.06,1390700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1033,"change":826,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1033},"2026-04-17",12.99,13.26,2.33,1451900,{"date":1043,"open":1001,"high":1038,"low":1044,"close":1001,"change":766,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1001},"2026-04-16",12.72,0.23,1199900,{"date":1048,"open":1049,"high":980,"low":956,"close":948,"change":1045,"percent_change":1050,"volume":1051,"transactions":9,"vwap":948},"2026-04-15",12.59,1.83,1078800,{"date":1053,"open":916,"high":1007,"low":1054,"close":1049,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1049},"2026-04-14",12.22,0.33,2.69,1695000,{"date":1059,"open":1060,"high":1061,"low":813,"close":1062,"change":353,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-13",12.13,12.37,12.26,0.08,1514500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":313,"percent_change":401,"volume":1071,"transactions":9,"vwap":1070},"2026-04-10",12.42,12.46,12.21,12.25,1103700,{"date":1073,"open":965,"high":1074,"low":1075,"close":1076,"change":440,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-09",12.43,12.17,12.36,-1.12,1289700,{"date":1080,"open":942,"high":999,"low":1068,"close":1081,"change":1045,"percent_change":816,"volume":1082,"transactions":9,"vwap":1081},"2026-04-08",12.5,1065900,{"date":1084,"open":917,"high":1085,"low":806,"close":1086,"change":837,"percent_change":927,"volume":1087,"transactions":9,"vwap":1086},"2026-04-07",12.49,12.27,1706500,{"date":1089,"open":947,"high":1090,"low":1091,"close":1092,"change":363,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-06",12.73,12.48,12.54,-1.49,977900,{"date":1096,"open":1097,"high":964,"low":1098,"close":1090,"change":713,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1090},"2026-04-02",12.65,12.41,-0.62,805800,{"date":1102,"open":926,"high":1103,"low":939,"close":986,"change":595,"percent_change":1104,"volume":1105,"transactions":9,"vwap":986},"2026-04-01",13.02,0.55,1127900,{"date":1107,"open":941,"high":1108,"low":1081,"close":1007,"change":688,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1007},"2026-03-31",12.87,2.08,901700,{"date":1112,"open":925,"high":964,"low":1074,"close":1091,"change":605,"percent_change":314,"volume":1113,"transactions":9,"vwap":1091},"2026-03-30",1007300,{"date":1115,"open":973,"high":1116,"low":1015,"close":1117,"change":837,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-27",12.95,12.61,-2.1,1111800,{"date":1121,"open":940,"high":1122,"low":1000,"close":940,"change":1123,"percent_change":342,"volume":1124,"transactions":9,"vwap":940},"2026-03-26",13.09,-0.06,882800,{"date":1126,"open":1027,"high":1127,"low":940,"close":987,"change":713,"percent_change":1128,"volume":1129,"transactions":9,"vwap":987},"2026-03-25",13.25,-0.61,931400,{"date":1131,"open":1010,"high":932,"low":972,"close":1103,"change":1132,"percent_change":282,"volume":1133,"transactions":9,"vwap":1103},"2026-03-24",-0.03,689400,{"date":1135,"open":1032,"high":1136,"low":1137,"close":934,"change":688,"percent_change":1138,"volume":1139,"transactions":9,"vwap":934},"2026-03-23",13.28,13.04,2.03,1175500,{"date":1141,"open":924,"high":924,"low":950,"close":1142,"change":250,"percent_change":733,"volume":1143,"transactions":9,"vwap":1142},"2026-03-20",12.79,1836200,{"date":1145,"open":956,"high":1033,"low":1015,"close":1116,"change":1055,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1116},"2026-03-19",2.61,1039600,{"date":1149,"open":1097,"high":1150,"low":956,"close":941,"change":291,"percent_change":1151,"volume":1152,"transactions":9,"vwap":941},"2026-03-18",12.78,-0.94,809300,{"date":1154,"open":948,"high":1155,"low":925,"close":1007,"change":1132,"percent_change":282,"volume":1156,"transactions":9,"vwap":1007},"2026-03-17",12.98,852700,{"date":1158,"open":1007,"high":980,"low":925,"close":926,"change":272,"percent_change":1159,"volume":1160,"transactions":9,"vwap":926},"2026-03-16",0.79,846100,{"date":1162,"open":1097,"high":926,"low":933,"close":939,"change":766,"percent_change":943,"volume":1163,"transactions":9,"vwap":939},"2026-03-13",1201600,{"date":1165,"open":980,"high":987,"low":1117,"close":947,"change":974,"percent_change":1166,"volume":1167,"transactions":9,"vwap":947},"2026-03-12",-2.54,1081700,{"date":1169,"open":980,"high":1103,"low":1007,"close":924,"change":783,"percent_change":1170,"volume":1171,"transactions":9,"vwap":924},"2026-03-11",1.65,1067300,{"date":1173,"open":1008,"high":934,"low":939,"close":972,"change":1021,"percent_change":1174,"volume":1175,"transactions":9,"vwap":972},"2026-03-10",-3.99,1668200,{"date":1177,"open":971,"high":1178,"low":926,"close":1179,"change":313,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-09",13.35,13.29,-0.82,964200,{"date":1183,"open":1184,"high":1185,"low":1136,"close":1186,"change":682,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-06",13.45,13.55,13.4,-1.83,1127100,{"date":1190,"open":1191,"high":1192,"low":1178,"close":1193,"change":1063,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-05",13.39,13.69,13.65,0.59,1291200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":261,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-04",13.56,13.68,13.37,13.57,1.04,1849400,{"date":1205,"open":1027,"high":1201,"low":932,"close":1206,"change":394,"percent_change":394,"volume":1207,"transactions":9,"vwap":1206},"2026-03-03",13.43,2737200,{"date":1209,"open":1039,"high":1201,"low":1210,"close":1206,"change":605,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1206},"2026-03-02",13.06,-0.96,1788900,{"date":1214,"open":1215,"high":1193,"low":1216,"close":1198,"change":451,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1198},"2026-02-27",13.52,13.41,-1.53,1927100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":302,"percent_change":778,"volume":1225,"transactions":9,"vwap":1224},"2026-02-26",13.83,13.9,13.58,13.77,2159200,{"date":1227,"open":1201,"high":1228,"low":1039,"close":1229,"change":272,"percent_change":42,"volume":1230,"transactions":9,"vwap":1229},"2026-02-25",13.85,13.82,2481400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":637,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-24",13.32,13.72,13.1,5.13,2473500,{"date":1239,"open":1240,"high":1216,"low":972,"close":934,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":934},"2026-02-23",13.36,-0.41,-3.05,2216400,{"date":1245,"open":1185,"high":1246,"low":1247,"close":1248,"change":440,"percent_change":314,"volume":1249,"transactions":9,"vwap":1248},"2026-02-20",13.7,13.42,13.46,1843900,{"date":1251,"open":1215,"high":1252,"low":1186,"close":1253,"change":696,"percent_change":880,"volume":1254,"transactions":9,"vwap":1253},"2026-02-19",13.66,13.6,2121800,{"date":1256,"open":1216,"high":1257,"low":1216,"close":1223,"change":1016,"percent_change":64,"volume":1258,"transactions":9,"vwap":1223},"2026-02-18",13.88,1779300,{"date":1260,"open":1261,"high":1223,"low":1262,"close":1247,"change":1132,"percent_change":508,"volume":1263,"transactions":9,"vwap":1247},"2026-02-17",13.53,13.31,1208900,{"date":1265,"open":1206,"high":1223,"low":1191,"close":1184,"change":302,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1184},"2026-02-13",-0.37,1662800,{"date":1269,"open":1270,"high":1271,"low":1216,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-12",14.2,14.28,13.5,-0.74,-5.2,1477000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":291,"percent_change":809,"volume":1282,"transactions":9,"vwap":1281},"2026-02-11",14.41,14.45,14.18,14.24,947400,{"date":1284,"open":1285,"high":1286,"low":1270,"close":1287,"change":354,"percent_change":729,"volume":1288,"transactions":9,"vwap":1287},"2026-02-10",14.35,14.49,14.36,1564900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":116,"percent_change":1002,"volume":1295,"transactions":9,"vwap":1294},"2026-02-09",14.21,14.3,14.02,14.27,1551900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1271,"change":1016,"percent_change":121,"volume":1301,"transactions":9,"vwap":1271},"2026-02-06",14.03,14.34,14,2036800,{"date":1303,"open":1285,"high":1287,"low":1304,"close":1305,"change":837,"percent_change":660,"volume":1306,"transactions":9,"vwap":1305},"2026-02-05",13.97,14.12,1348000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":783,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-04",14.38,14.56,14.31,14.39,1.48,1683400,{"date":1316,"open":1311,"high":1311,"low":1304,"close":1280,"change":563,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1280},"2026-02-03",-1.25,1186400,{"date":1320,"open":1321,"high":1322,"low":1294,"close":1287,"change":291,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1287},"2026-02-02",14.6,14.62,-0.83,1414800,{"date":1326,"open":1298,"high":1327,"low":1328,"close":1329,"change":935,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-30",14.51,13.91,14.48,2.55,2302100,{"date":1333,"open":1334,"high":1335,"low":1222,"close":1305,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1305},"2026-01-29",13.92,14.14,0.18,1.29,1071700,{"date":1340,"open":1341,"high":1294,"low":1342,"close":1343,"change":462,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-28",14.22,13.93,13.94,-1.97,1281700,{"date":1347,"open":1348,"high":1348,"low":1300,"close":1341,"change":354,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1341},"2026-01-27",14.25,0.64,1341200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":862,"percent_change":935,"volume":1357,"transactions":9,"vwap":1356},"2026-01-26",14.15,14.26,14.06,14.13,1300900,{"date":1359,"open":1360,"high":1335,"low":1222,"close":1361,"change":988,"percent_change":767,"volume":1362,"transactions":9,"vwap":1361},"2026-01-23",13.99,14.08,1190900,{"date":1364,"open":1365,"high":1341,"low":1328,"close":1365,"change":354,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-22",14.04,0.65,1476400,{"date":1369,"open":1334,"high":1370,"low":1371,"close":1372,"change":766,"percent_change":230,"volume":1373,"transactions":9,"vwap":1372},"2026-01-21",14.17,13.89,13.95,2150600,{"date":1375,"open":1376,"high":1335,"low":1377,"close":1334,"change":974,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1334},"2026-01-20",14.07,13.8,-2.32,1737300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1348,"change":778,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1348},"2026-01-16",14.57,14.19,-2.46,2056700,{"date":1387,"open":1388,"high":1389,"low":1294,"close":1390,"change":696,"percent_change":261,"volume":1391,"transactions":9,"vwap":1390},"2026-01-15",14.65,14.74,14.61,1697300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":190,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-14",14.67,14.79,14.58,14.59,-0.68,1985000,{"date":1401,"open":1402,"high":1403,"low":1382,"close":1404,"change":837,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-13",14.76,15.05,14.69,-1.8,2115900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":875,"percent_change":1077,"volume":1413,"transactions":9,"vwap":1412},"2026-01-12",15.06,15.13,14.88,14.96,1632700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1410,"change":363,"percent_change":733,"volume":1419,"transactions":9,"vwap":1410},"2026-01-09",15.34,15.43,14.75,1875400,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1055,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-08",14.89,15.46,15.32,2.2,1618700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-07",15.62,15.67,14.78,14.99,-0.7,-4.46,2047500,{"date":1437,"open":1423,"high":1438,"low":1439,"close":1440,"change":767,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-06",15.77,15.39,15.69,1.82,1608700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":718,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-05",15.26,15.59,15.24,15.41,0.72,2072800,{"date":1452,"open":1453,"high":1429,"low":1454,"close":1455,"change":563,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-02",15.51,15.29,15.3,-1.16,1522600,{"date":1459,"open":1423,"high":1460,"low":1461,"close":1462,"change":562,"percent_change":605,"volume":1463,"transactions":9,"vwap":1462},"2025-12-31",15.55,15.42,15.48,895900,{"date":1465,"open":1466,"high":1467,"low":1423,"close":1466,"change":1132,"percent_change":363,"volume":1468,"transactions":9,"vwap":1466},"2025-12-30",15.5,15.6,1283800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":659,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-29",15.71,15.78,15.4,15.53,-1.27,1317100,{"date":1478,"open":1479,"high":1438,"low":1480,"close":1481,"change":111,"percent_change":151,"volume":1482,"transactions":9,"vwap":1481},"2025-12-26",15.7,15.57,15.73,1053900,{"date":1484,"open":1485,"high":1481,"low":1486,"close":1430,"change":394,"percent_change":394,"volume":1487,"transactions":9,"vwap":1430},"2025-12-24",15.66,15.61,626700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1430,"change":974,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1430},"2025-12-23",16.059999,16.14,15.64,-2.06,1003400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":221,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-22",16.07,16.41,15.99,16,-0.56,1578900,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":766,"percent_change":697,"volume":1508,"transactions":9,"vwap":1507},"2025-12-19",16.02,16.2,16.09,2766000,{"date":1510,"open":1511,"high":1512,"low":1440,"close":1490,"change":151,"percent_change":689,"volume":1513,"transactions":9,"vwap":1490},"2025-12-18",15.88,16.15,1489600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":291,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-17",15.72,15.86,15.68,-0.76,1309300,{"date":1522,"open":1523,"high":1524,"low":1516,"close":1525,"change":451,"percent_change":431,"volume":1526,"transactions":9,"vwap":1525},"2025-12-16",15.98,16.030001,15.8,1504800,{"date":1528,"open":1505,"high":1529,"low":1471,"close":1530,"change":862,"percent_change":989,"volume":1531,"transactions":9,"vwap":1530},"2025-12-15",16.13,16.01,1404500,{"date":1533,"open":1499,"high":1534,"low":1535,"close":1536,"change":394,"percent_change":394,"volume":1537,"transactions":9,"vwap":1536},"2025-12-12",16.19,15.94,15.96,1802800,{"date":1539,"open":1429,"high":1540,"low":1541,"close":1536,"change":1542,"percent_change":936,"volume":1543,"transactions":9,"vwap":1536},"2025-12-11",15.97,15.49,0.44,1523800,{"date":1545,"open":1455,"high":1481,"low":1455,"close":1546,"change":230,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-10",15.52,1.44,1581100,{"date":1550,"open":1551,"high":1416,"low":1551,"close":1455,"change":131,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1455},"2025-12-09",14.87,2.68,1386000,{"date":1555,"open":1412,"high":1556,"low":1557,"close":1558,"change":713,"percent_change":1021,"volume":1559,"transactions":9,"vwap":1558},"2025-12-08",15.07,14.86,14.9,1499000,{"date":1561,"open":1562,"high":1424,"low":1563,"close":1564,"change":291,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-05",15.2,14.94,14.98,-0.79,1525900,{"date":1568,"open":1455,"high":76,"low":1569,"close":1570,"change":682,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-04",15,15.1,-1.63,1601300,{"date":1574,"open":1473,"high":1462,"low":1575,"close":1576,"change":696,"percent_change":959,"volume":1577,"transactions":9,"vwap":1576},"2025-12-03",15.23,15.35,1356600,{"date":1579,"open":1429,"high":1471,"low":1580,"close":1580,"change":1581,"percent_change":571,"volume":1582,"transactions":9,"vwap":1580},"2025-12-02",15.33,-0.32,3279900,{"date":1584,"open":1480,"high":1525,"low":1546,"close":1585,"change":353,"percent_change":111,"volume":1586,"transactions":9,"vwap":1585},"2025-12-01",15.65,1968400,{"date":1588,"open":1429,"high":1438,"low":1423,"close":1492,"change":116,"percent_change":1123,"volume":1589,"transactions":9,"vwap":1492},"2025-11-28",1443700,{"date":1591,"open":1592,"high":1530,"low":1492,"close":1585,"change":462,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1585},"2025-11-26",15.93,-1.76,1997000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1592,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1592},"2025-11-25",15.85,16.040001,15.83,0.29,1.85,1405300,{"date":1604,"open":1516,"high":1472,"low":1462,"close":1492,"change":1123,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1492},"2025-11-24",-0.38,1344700,{"date":1608,"open":1467,"high":1472,"low":1466,"close":1479,"change":943,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1479},"2025-11-21",1.55,1290900,{"date":1612,"open":1613,"high":1614,"low":1448,"close":1423,"change":562,"percent_change":605,"volume":1615,"transactions":9,"vwap":1423},"2025-11-20",15.54,15.76,1937800,{"date":1617,"open":1614,"high":1618,"low":1619,"close":1462,"change":837,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1462},"2025-11-19",15.79,15.44,-1.71,2084900,{"date":1623,"open":1624,"high":1598,"low":1481,"close":1625,"change":554,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-18",15.9,15.75,-2.78,3049400,{"date":1629,"open":1630,"high":1631,"low":1512,"close":1506,"change":755,"percent_change":1593,"volume":1632,"transactions":9,"vwap":1506},"2025-11-17",16.4,16.49,3008000,{"date":1634,"open":1635,"high":1636,"low":1630,"close":1631,"change":313,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1631},"2025-11-14",16.5,16.73,-0.66,1511300,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":24,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-13",16.69,16.51,16.6,-0.24,1493600,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":250,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-12",17.09,16.56,16.64,-0.95,1564100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":313,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-11",16.94,17.12,16.7,16.8,-0.65,1501300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":935,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-10",16.77,17,16.57,16.91,2.18,1812300,{"date":1670,"open":1650,"high":1671,"low":1672,"close":1673,"change":291,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-07",16.86,16.45,16.55,-0.72,1450700,{"date":1677,"open":1678,"high":1679,"low":1673,"close":1680,"change":562,"percent_change":291,"volume":1681,"transactions":9,"vwap":1680},"2025-11-06",16.76,17.049999,16.67,2007200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1641,"change":111,"percent_change":935,"volume":1687,"transactions":9,"vwap":1641},"2025-11-05",16.66,17.02,16.65,1641300,{"date":1689,"open":1690,"high":1691,"low":1625,"close":1692,"change":595,"percent_change":745,"volume":1693,"transactions":9,"vwap":1692},"2025-11-04",16.33,17.59,16.63,3646000,{"date":1695,"open":1696,"high":1697,"low":1630,"close":1649,"change":190,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1649},"2025-11-03",16.53,16.62,-0.6,1397400,{"date":1701,"open":99,"high":1636,"low":1702,"close":1684,"change":111,"percent_change":935,"volume":1703,"transactions":9,"vwap":1684},"2025-10-31",16.36,2186100,{"date":1705,"open":1706,"high":1707,"low":99,"close":1643,"change":713,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1643},"2025-10-30",16.59,16.81,-0.48,1384800,{"date":1711,"open":1712,"high":1713,"low":1706,"close":1714,"change":1581,"percent_change":660,"volume":1715,"transactions":9,"vwap":1714},"2025-10-29",16.93,16.99,16.68,1510500,{"date":1717,"open":1718,"high":1685,"low":1719,"close":1664,"change":595,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1664},"2025-10-28",16.87,16.79,0.41,1458100,{"date":1723,"open":1724,"high":1725,"low":1680,"close":1712,"change":146,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1712},"2025-10-27",16.75,17.13,1.93,1538800,{"date":1729,"open":1730,"high":1730,"low":1665,"close":1731,"change":563,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-24",16.92,16.61,-1.07,945800,{"date":1735,"open":1641,"high":1736,"low":1650,"close":1719,"change":1336,"percent_change":740,"volume":1737,"transactions":9,"vwap":1719},"2025-10-23",16.85,873900,{"date":1739,"open":1740,"high":1666,"low":1741,"close":1731,"change":250,"percent_change":1651,"volume":1742,"transactions":9,"vwap":1731},"2025-10-22",16.72,16.54,1032700,{"date":1744,"open":1686,"high":1655,"low":1686,"close":1663,"change":766,"percent_change":1336,"volume":1745,"transactions":9,"vwap":1663},"2025-10-21",1070800,{"date":1747,"open":1707,"high":1666,"low":1657,"close":1748,"change":766,"percent_change":1336,"volume":1749,"transactions":9,"vwap":1748},"2025-10-20",16.74,846400,{"date":1751,"open":1752,"high":1753,"low":1714,"close":1754,"change":190,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-17",16.78,17.01,16.71,-0.59,929900,{"date":1758,"open":1655,"high":1759,"low":1714,"close":1707,"change":605,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1707},"2025-10-16",17.11,-0.77,1119200,{"date":1763,"open":1655,"high":1764,"low":1765,"close":1655,"change":562,"percent_change":291,"volume":1766,"transactions":9,"vwap":1655},"2025-10-15",17.18,16.9,1363900,{"date":1768,"open":1643,"high":1769,"low":1770,"close":1771,"change":1045,"percent_change":907,"volume":1772,"transactions":9,"vwap":1771},"2025-10-14",17.059999,16.58,16.96,1528500,{"date":1774,"open":1643,"high":1775,"low":1643,"close":1636,"change":1055,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1636},"2025-10-13",16.82,2.01,987700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1630,"change":1128,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1630},"2025-10-10",17.030001,17.08,16.38,-3.59,1905200,{"date":1786,"open":1787,"high":1788,"low":1713,"close":1753,"change":778,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1753},"2025-10-09",17.4,17.5,-2.07,1548000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":24,"percent_change":282,"volume":1797,"transactions":9,"vwap":1796},"2025-10-08",17.28,17.38,17.1,17.37,2063700,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-07",18.040001,17.36,17.41,-0.63,-3.49,1954500,{"date":1807,"open":1808,"high":1809,"low":1800,"close":1800,"change":837,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1800},"2025-10-06",18.34,18.41,-1.47,1775500,{"date":1813,"open":1814,"high":29,"low":1815,"close":1816,"change":1720,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-03",18,17.99,18.31,2.29,3170500,{"date":1820,"open":1821,"high":1822,"low":1802,"close":1823,"change":1542,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-02",17.51,17.92,17.9,2.52,1720800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":783,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-01",17.26,17.57,17.22,17.46,1.22,1523700,{"date":1835,"open":1836,"high":1837,"low":1664,"close":1838,"change":713,"percent_change":342,"volume":1839,"transactions":9,"vwap":1838},"2025-09-30",17.29,17.31,17.25,1079600,{"date":1841,"open":1842,"high":1843,"low":1656,"close":1844,"change":480,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-29",17.21,17.35,17.33,1.17,1381500,{"date":1848,"open":1753,"high":1838,"low":1713,"close":1725,"change":697,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1725},"2025-09-26",1.12,1299100,{"date":1852,"open":1664,"high":1725,"low":1775,"close":1655,"change":282,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1655},"2025-09-25",-1.34,1236700,{"date":1856,"open":1664,"high":1828,"low":1655,"close":1857,"change":959,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-24",17.17,0.76,1351200,{"date":1861,"open":1769,"high":1862,"low":1780,"close":1863,"change":880,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-23",17.45,17.040001,0.89,2345300,{"date":1867,"open":1868,"high":1655,"low":1702,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-09-22",16.44,16.89,0.34,2.05,2427400,{"date":1874,"open":1680,"high":1641,"low":99,"close":1673,"change":291,"percent_change":1674,"volume":1875,"transactions":9,"vwap":1673},"2025-09-19",2488300,{"date":1877,"open":1692,"high":1658,"low":1697,"close":1680,"change":354,"percent_change":867,"volume":1878,"transactions":9,"vwap":1680},"2025-09-18",1520900,{"date":1880,"open":1678,"high":1881,"low":1498,"close":1770,"change":291,"percent_change":1674,"volume":1882,"transactions":9,"vwap":1770},"2025-09-17",16.88,1350100,{"date":1884,"open":1707,"high":1881,"low":1697,"close":1657,"change":190,"percent_change":1698,"volume":1885,"transactions":9,"vwap":1657},"2025-09-16",1013600,{"date":1887,"open":1706,"high":1658,"low":1635,"close":1658,"change":146,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1658},"2025-09-15",1.94,1204800,{"date":1891,"open":1724,"high":1724,"low":1892,"close":99,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":99},"2025-09-12",16.43,-0.31,-1.85,1164200,{"date":1897,"open":1673,"high":1719,"low":1673,"close":1719,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1719},"2025-09-11",0.27,1.63,1179300,{"date":1902,"open":1752,"high":1903,"low":1904,"close":1905,"change":682,"percent_change":1093,"volume":1906,"transactions":9,"vwap":1905},"2025-09-10",16.83,16.37,16.52,1382300,{"date":1908,"open":1775,"high":1730,"low":1892,"close":1663,"change":302,"percent_change":411,"volume":1909,"transactions":9,"vwap":1663},"2025-09-09",1879300,{"date":1911,"open":1671,"high":1912,"low":1663,"close":1775,"change":862,"percent_change":826,"volume":1913,"transactions":9,"vwap":1775},"2025-09-08",17.14,1822900,{"date":1915,"open":1663,"high":1753,"low":1650,"close":1663,"change":988,"percent_change":943,"volume":1916,"transactions":9,"vwap":1663},"2025-09-05",1380800,{"date":1918,"open":1919,"high":1636,"low":1920,"close":1636,"change":1542,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1636},"2025-09-04",16.28,16.23,2.7,1465400,{"date":1924,"open":1920,"high":1498,"low":1925,"close":1926,"change":291,"percent_change":714,"volume":1927,"transactions":9,"vwap":1926},"2025-09-03",16.08,16.29,1909400,{"date":1929,"open":1692,"high":1650,"low":1702,"close":1498,"change":282,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1498},"2025-09-02",-1.38,1591200,{"date":1933,"open":99,"high":1641,"low":1934,"close":1650,"change":739,"percent_change":42,"volume":1935,"transactions":9,"vwap":1650},"2025-08-29",16.42,1235500,{"date":1937,"open":1938,"high":1649,"low":1926,"close":1905,"change":384,"percent_change":1202,"volume":1939,"transactions":9,"vwap":1905},"2025-08-28",16.39,1148500,{"date":1941,"open":1942,"high":1934,"low":1512,"close":1943,"change":116,"percent_change":1123,"volume":1944,"transactions":9,"vwap":1943},"2025-08-27",16.22,16.35,1106500,{"date":1946,"open":1947,"high":1948,"low":1920,"close":1702,"change":1132,"percent_change":563,"volume":1949,"transactions":9,"vwap":1702},"2025-08-26",16.27,16.47,1519000,{"date":1951,"open":1952,"high":1934,"low":1953,"close":1938,"change":739,"percent_change":163,"volume":1954,"transactions":9,"vwap":1938},"2025-08-25",16.21,16.17,1365500,{"date":1956,"open":1511,"high":1957,"low":1597,"close":1947,"change":843,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1947},"2025-08-22",16.3,2.97,2147400,{"date":1961,"open":1585,"high":1962,"low":1467,"close":1525,"change":354,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1525},"2025-08-21",15.89,0.57,1556500,{"date":1966,"open":1535,"high":1505,"low":1440,"close":1471,"change":1063,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1471},"2025-08-20",0.51,2657500,{"date":1970,"open":1466,"high":1971,"low":1972,"close":1973,"change":1045,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-19",15.74,15.47,15.63,1.49,2039900,{"date":1977,"open":1462,"high":1430,"low":1439,"close":1473,"change":713,"percent_change":240,"volume":1978,"transactions":9,"vwap":1473},"2025-08-18",1259100,{"date":1980,"open":1429,"high":1429,"low":1439,"close":1462,"change":302,"percent_change":1581,"volume":1981,"transactions":9,"vwap":1462},"2025-08-15",1049500,{"date":1983,"open":1462,"high":1460,"low":76,"close":1474,"change":313,"percent_change":1433,"volume":1984,"transactions":9,"vwap":1474},"2025-08-14",1526300,{"date":1986,"open":1987,"high":1481,"low":1988,"close":1492,"change":1963,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1492},"2025-08-13",15.16,15.15,3.78,2222800,{"date":1992,"open":1411,"high":1410,"low":1418,"close":1556,"change":959,"percent_change":644,"volume":1993,"transactions":9,"vwap":1556},"2025-08-12",2020500,{"date":1995,"open":1996,"high":1454,"low":1422,"close":1563,"change":250,"percent_change":1034,"volume":1997,"transactions":9,"vwap":1563},"2025-08-11",15.19,1997900,{"date":1999,"open":1575,"high":2000,"low":2001,"close":1570,"change":291,"percent_change":1565,"volume":2002,"transactions":9,"vwap":1570},"2025-08-08",15.28,15.01,1208100,{"date":2004,"open":1453,"high":1446,"low":1412,"close":2005,"change":1893,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-07",15.22,-2,1851400,{"date":2009,"open":1614,"high":1614,"low":1417,"close":1474,"change":659,"percent_change":1475,"volume":2010,"transactions":9,"vwap":1474},"2025-08-06",2133400,{"date":2012,"open":2013,"high":1481,"low":2014,"close":1481,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1481},"2025-08-05",14.95,14.93,0.71,4.73,3412900,{"date":2019,"open":1418,"high":2020,"low":1418,"close":2021,"change":1055,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-04",15.14,15.02,2.25,2677600,{"date":2025,"open":2026,"high":1418,"low":1309,"close":1404,"change":430,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1404},"2025-08-01",14.7,-1.01,2681400,{"date":2030,"open":1422,"high":1409,"low":2031,"close":2032,"change":875,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-31",14.68,14.84,-1.13,2956500,{"date":2036,"open":1562,"high":1546,"low":2037,"close":2001,"change":1266,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2001},"2025-07-30",14.97,-2.41,4608500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-07-29",14.77,15.45,14.71,15.38,1.09,7.63,6761400,{"date":2050,"open":2051,"high":1404,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-07-28",14.42,14.29,-0.26,-1.79,4495800,{"date":2057,"open":1312,"high":1382,"low":1285,"close":2058,"change":480,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-25",14.55,1.39,1517900,{"date":2062,"open":1310,"high":1321,"low":1271,"close":1285,"change":1605,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1285},"2025-07-24",-2.58,1688400,{"date":2066,"open":1388,"high":2032,"low":2067,"close":2068,"change":767,"percent_change":1888,"volume":2069,"transactions":9,"vwap":2068},"2025-07-23",14.5,14.73,1774500,{"date":2071,"open":1287,"high":1388,"low":1287,"close":1279,"change":353,"percent_change":595,"volume":2072,"transactions":9,"vwap":1279},"2025-07-22",1790400,{"date":2074,"open":2075,"high":1397,"low":1285,"close":2076,"change":353,"percent_change":595,"volume":2077,"transactions":9,"vwap":2076},"2025-07-21",14.43,14.44,1711900,{"date":2079,"open":2080,"high":1396,"low":1354,"close":2075,"change":696,"percent_change":261,"volume":2081,"transactions":9,"vwap":2075},"2025-07-18",14.46,2081200,{"date":2083,"open":1397,"high":2084,"low":1312,"close":1278,"change":190,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1278},"2025-07-17",14.72,-0.69,2686700,{"date":2088,"open":2089,"high":2044,"low":2089,"close":1327,"change":354,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1327},"2025-07-16",14.4,0.62,3648200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2051,"change":1581,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2051},"2025-07-15",14.82,14.83,14.33,-2.17,3071000,{"date":2100,"open":1569,"high":1447,"low":2101,"close":1389,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1389},"2025-07-14",14.64,-3.4,-18.74,3528700,{"date":2106,"open":1814,"high":2107,"low":2108,"close":2109,"change":261,"percent_change":136,"volume":2110,"transactions":9,"vwap":2109},"2025-07-11",18.27,17.91,18.14,4030300,{"date":2112,"open":2113,"high":2114,"low":2113,"close":1814,"change":1600,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1814},"2025-07-10",17.85,18.19,1.64,4081600,{"date":2118,"open":2119,"high":2120,"low":1837,"close":2121,"change":935,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-09",17.52,17.83,17.71,2.07,3654900,{"date":2125,"open":1830,"high":2126,"low":1863,"close":1843,"change":943,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1843},"2025-07-08",17.64,1.4,3338100,{"date":2130,"open":2131,"high":2132,"low":1881,"close":1759,"change":24,"percent_change":282,"volume":2133,"transactions":9,"vwap":1759},"2025-07-07",16.98,17.34,3641200,{"date":2135,"open":1679,"high":1862,"low":1658,"close":2136,"change":1104,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-03",17.15,3.31,3056400,{"date":2140,"open":1957,"high":1650,"low":1530,"close":1643,"change":989,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1643},"2025-07-02",1.9,2675100,{"date":2144,"open":1625,"high":1863,"low":1485,"close":1926,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1926},"2025-07-01",0.48,3.04,3560700,{"date":2149,"open":1438,"high":1511,"low":2150,"close":2151,"change":595,"percent_change":1542,"volume":2152,"transactions":9,"vwap":2151},"2025-06-30",15.58,15.81,1303400,{"date":2154,"open":1613,"high":1438,"low":1541,"close":1971,"change":230,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1971},"2025-06-27",1.42,2272400,{"date":2158,"open":1446,"high":1585,"low":1423,"close":1546,"change":116,"percent_change":1123,"volume":2159,"transactions":9,"vwap":1546},"2025-06-26",1327500,{"date":2161,"open":1440,"high":1516,"low":1461,"close":1474,"change":313,"percent_change":1433,"volume":2162,"transactions":9,"vwap":1474},"2025-06-25",1193400,{"date":2164,"open":1417,"high":1585,"low":1416,"close":1492,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1492},"2025-06-24",0.43,2.83,1285500,{"date":2169,"open":1564,"high":2005,"low":2170,"close":2171,"change":230,"percent_change":982,"volume":2172,"transactions":9,"vwap":2171},"2025-06-23",14.8,15.21,1326100,{"date":2174,"open":2021,"high":1410,"low":2175,"close":1432,"change":562,"percent_change":605,"volume":2176,"transactions":9,"vwap":1432},"2025-06-20",14.81,1641100,{"date":2178,"open":1562,"high":1575,"low":1564,"close":2001,"change":508,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2001},"2025-06-18",-1.44,1212000,{"date":2182,"open":2084,"high":1417,"low":2084,"close":1575,"change":880,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1575},"2025-06-17",0.99,2226200,{"date":2186,"open":1388,"high":2187,"low":1388,"close":2187,"change":2145,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-16",15.08,3.29,1935600,{"date":2191,"open":1569,"high":2021,"low":1310,"close":1321,"change":303,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1321},"2025-06-13",-3.12,1838200,{"date":2195,"open":2037,"high":1996,"low":2032,"close":1556,"change":766,"percent_change":480,"volume":2196,"transactions":9,"vwap":1556},"2025-06-12",1366300,{"date":2198,"open":2199,"high":1445,"low":2200,"close":2201,"change":440,"percent_change":707,"volume":2202,"transactions":9,"vwap":2201},"2025-06-11",15.18,15.03,15.04,1605800,{"date":2204,"open":2094,"high":1445,"low":1418,"close":2199,"change":863,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2199},"2025-06-10",3.05,2418000,{"date":2208,"open":2031,"high":2032,"low":1397,"close":2068,"change":261,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2068},"2025-06-09",0.96,1848600,{"date":2212,"open":2044,"high":2175,"low":2067,"close":1397,"change":394,"percent_change":394,"volume":2213,"transactions":9,"vwap":1397},"2025-06-06",1066100,{"date":2215,"open":2058,"high":2044,"low":2067,"close":1397,"change":766,"percent_change":783,"volume":2216,"transactions":9,"vwap":1397},"2025-06-05",2402200,{"date":2218,"open":2219,"high":1402,"low":1329,"close":1310,"change":353,"percent_change":595,"volume":2220,"transactions":9,"vwap":1310},"2025-06-04",14.53,2818900,{"date":2222,"open":2219,"high":1388,"low":1294,"close":2058,"change":1002,"percent_change":1708,"volume":2223,"transactions":9,"vwap":2058},"2025-06-03",1874800,{"date":2225,"open":1388,"high":2084,"low":2226,"close":1322,"change":221,"percent_change":1128,"volume":2227,"transactions":9,"vwap":1322},"2025-06-02",14.37,3042000,{"date":2229,"open":2230,"high":2014,"low":1394,"close":2044,"change":682,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2044},"2025-05-30",14.85,-1.67,2677400,{"date":2234,"open":2000,"high":1576,"low":1551,"close":1412,"change":790,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1412},"2025-05-29",-3.17,3080300,{"date":2238,"open":1471,"high":1516,"low":2043,"close":2043,"change":682,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2043},"2025-05-28",-1.59,1516200,{"date":2242,"open":1460,"high":1618,"low":2043,"close":1479,"change":1720,"percent_change":1552,"volume":2243,"transactions":9,"vwap":1479},"2025-05-27",1851500,{"date":2245,"open":1558,"high":1580,"low":1558,"close":1454,"change":354,"percent_change":1194,"volume":2246,"transactions":9,"vwap":1454},"2025-05-23",2194200,{"date":2248,"open":1569,"high":1575,"low":2249,"close":1562,"change":783,"percent_change":2127,"volume":2250,"transactions":9,"vwap":1562},"2025-05-22",14.92,1661500,{"date":2252,"open":2045,"high":1461,"low":2014,"close":1432,"change":1021,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1432},"2025-05-21",-3.41,3563300,{"date":2256,"open":1592,"high":1592,"low":1424,"close":1546,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1546},"2025-05-20",-0.55,-3.42,3736400,{"date":2261,"open":2136,"high":1801,"low":1535,"close":1497,"change":1323,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1497},"2025-05-19",-4.91,3720500,{"date":2265,"open":1770,"high":2266,"low":1782,"close":1765,"change":1898,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1765},"2025-05-16",16.95,1.62,2476900,{"date":2270,"open":1636,"high":1718,"low":1905,"close":1692,"change":291,"percent_change":1674,"volume":2271,"transactions":9,"vwap":1692},"2025-05-15",1334400,{"date":2273,"open":1952,"high":2274,"low":2275,"close":1724,"change":2276,"percent_change":885,"volume":2277,"transactions":9,"vwap":1724},"2025-05-14",16.97,16.1,0.56,3594400,{"date":2279,"open":1454,"high":1748,"low":2280,"close":1534,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1534},"2025-05-13",15.17,-1.7,-9.5,8512500,{"date":2285,"open":2286,"high":2287,"low":1691,"close":2288,"change":637,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-12",17.87,18.01,17.89,3.89,1708600,{"date":2292,"open":1828,"high":1843,"low":1863,"close":1830,"change":302,"percent_change":755,"volume":2293,"transactions":9,"vwap":1830},"2025-05-09",943400,{"date":2295,"open":1730,"high":2296,"low":1775,"close":2297,"change":1055,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-08",17.47,17.27,1.95,1540500,{"date":2301,"open":1707,"high":1685,"low":1657,"close":1655,"change":688,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1655},"2025-05-07",1.56,1638100,{"date":2305,"open":1714,"high":2306,"low":1905,"close":1714,"change":1002,"percent_change":966,"volume":2307,"transactions":9,"vwap":1714},"2025-05-06",16.84,953900,{"date":2309,"open":1948,"high":1730,"low":1782,"close":1724,"change":718,"percent_change":141,"volume":2310,"transactions":9,"vwap":1724},"2025-05-05",958100,{"date":2312,"open":1714,"high":1678,"low":1642,"close":1650,"change":230,"percent_change":86,"volume":2313,"transactions":9,"vwap":1650},"2025-05-02",800500,{"date":2315,"open":2316,"high":1649,"low":1947,"close":1934,"change":696,"percent_change":739,"volume":2317,"transactions":9,"vwap":1934},"2025-05-01",16.46,615200,{"date":2319,"open":2320,"high":1680,"low":1925,"close":1630,"change":430,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1630},"2025-04-30",16.31,-0.91,1002100,{"date":2324,"open":1957,"high":1643,"low":2325,"close":1673,"change":261,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1673},"2025-04-29",16.12,0.85,831400,{"date":2329,"open":2330,"high":1631,"low":1512,"close":1498,"change":988,"percent_change":943,"volume":2331,"transactions":9,"vwap":1498},"2025-04-28",16.34,1132000,{"date":2333,"open":2334,"high":1938,"low":1953,"close":1904,"change":862,"percent_change":989,"volume":2335,"transactions":9,"vwap":1904},"2025-04-25",16.26,619200,{"date":2337,"open":2338,"high":1498,"low":1952,"close":2338,"change":24,"percent_change":1644,"volume":2339,"transactions":9,"vwap":2338},"2025-04-24",16.32,642700,{"date":2341,"open":1903,"high":1648,"low":2330,"close":1702,"change":430,"percent_change":2321,"volume":2342,"transactions":9,"vwap":1702},"2025-04-23",1151100,{"date":183,"open":1943,"high":1665,"low":1920,"close":1642,"change":1016,"percent_change":273,"volume":2344,"transactions":9,"vwap":1642},1019900]