[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BV":3,"homepage-market-summary":31,"stock-historical-BV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BV","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},"BrightView Holdings, Inc. Common Stock","NYSE",null,"Common Stock","BrightView Holdings Inc is a provider of commercial landscaping services in the United States. The company provides commercial landscaping services, landscape maintenance, and enhancements to tree care and landscape development. It operates through two segments namely Maintenance Services, and Development Services. The Maintenance Services are self-performed through a national branch network and are route-based in nature. It includes mowing, gardening, mulching and snow removal, water management etc. And Development Services are comprised of sophisticated design, coordination, and installation of landscapes at recognizable corporate, athletic, and university complexes. The company generates a majority of its revenue from Maintenance Services.","18,600","Blue Bell, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.28,10.31,10.37,10.22,10.16,0.12,1.18,977331.223499,13838,10.3043,15,9.815,761721.6216624343,9,2077,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},17.105,790992,288711927.037271,-22.59,"2025-04-22",[183,184,194,204,214,224,234,244,254,264,273,282,291,301,310,319,330,340,350,360,369,379,389,396,407,414,422,429,437,446,455,463,472,481,489,498,505,514,522,531,539,546,554,562,573,583,593,604,615,625,634,644,654,664,672,679,686,694,701,707,714,718,727,732,738,743,749,757,763,769,775,782,790,796,803,811,817,823,832,839,845,853,862,870,878,885,893,898,905,913,918,925,932,938,942,948,954,961,965,973,977,980,986,993,1002,1009,1017,1025,1031,1038,1042,1047,1053,1058,1064,1070,1075,1080,1085,1091,1097,1103,1107,1112,1119,1124,1129,1135,1139,1144,1147,1153,1159,1164,1169,1173,1179,1183,1188,1193,1200,1206,1210,1215,1220,1226,1234,1239,1246,1252,1259,1266,1272,1280,1286,1294,1299,1305,1310,1315,1322,1327,1331,1338,1342,1349,1353,1358,1361,1368,1373,1378,1383,1387,1392,1397,1401,1404,1408,1412,1418,1423,1428,1431,1435,1440,1445,1448,1453,1456,1460,1465,1468,1471,1474,1478,1481,1485,1490,1493,1496,1500,1505,1508,1513,1518,1524,1527,1532,1535,1538,1543,1547,1553,1559,1564,1568,1574,1578,1582,1585,1590,1595,1600,1605,1610,1614,1618,1621,1627,1631,1637,1641,1646,1651,1656,1662,1667,1671,1675,1680,1685,1689,1694,1698,1701,1705,1711,1716,1720,1724,1729,1733,1738,1742,1745,1749,1752,1756,1760,1764,1770,1774,1780,1783,1787,1792,1796,1803,1808,1811,1815,1819,1823,1828,1832,1838,1844,1849,1853,1859,1865,1870,1876,1880,1884,1892,1899,1905,1912,1919,1925,1933,1940,1947,1955,1960,1968,1974,1979,1986,1994,2001,2006,2012,2018,2025,2031,2039,2047,2052,2058,2064,2070,2074,2081,2085,2092,2099,2107,2112,2117,2124,2127,2132,2137,2142,2146,2150,2155,2161,2168,2175,2182,2187,2192,2197,2201,2205,2210,2216,2220,2223,2229,2233,2237,2240,2245,2252,2258,2266,2271,2274,2280,2285,2288,2292,2296,2300,2303,2307,2311,2315,2319,2324],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.11,10.485,9.88,0.16,1.6,969270.098037,9880,10.1207,{"date":195,"open":186,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.17,9.95,10,-0.06,-0.6,1150906.364793,9615,10.0158,{"date":205,"open":206,"high":17,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.18,10.01,10.06,-0.2,-1.95,540460.326516,8586,10.0841,{"date":215,"open":17,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.41,10.1,10.26,-0.15,-1.44,985812.767777,11926,10.2517,{"date":225,"open":226,"high":227,"low":228,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",9.97,10.43,9.86,0.5,5.05,1478464.773041,14177,10.2875,{"date":235,"open":236,"high":237,"low":27,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",10.09,10.165,9.91,-0.23,-2.27,1337844.199946,14931,9.9226,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",10.64,10.105,10.14,-0.53,-4.97,633561.480461,10521,10.2442,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",10.83,10.87,10.67,0.03,0.28,641614.23549,8667,10.715,{"date":265,"open":266,"high":267,"low":268,"close":246,"change":113,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",10.76,10.77,10.59,-0.09,922249.859457,13050,10.6781,{"date":274,"open":275,"high":256,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",10.8,10.65,-0.21,-1.93,1238234.7285,8275,10.694,{"date":283,"open":284,"high":285,"low":256,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.02,11.14,10.86,0,785762.80753,11649,10.8801,{"date":292,"open":293,"high":294,"low":295,"close":286,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",10.89,11.13,10.85,-0.04,-0.37,733059.191874,10214,10.9365,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",11.22,10.9,-0.35,-3.11,706803.235806,10052,10.9487,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":108,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",11.35,11.04,11.25,0.54,1669422.749085,13372,11.2261,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",11.18,11.265,11.05,11.19,0.19,1.73,1337554.568473,13185,11.1865,{"date":331,"open":324,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",11.36,10.92,11,-0.31,-2.74,1066102.551663,13253,11.0611,{"date":341,"open":342,"high":343,"low":334,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",11.32,11.335,11.31,0.13,1.16,975943.593566,10502,11.2408,{"date":351,"open":352,"high":353,"low":354,"close":321,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",11.3,11.45,11.162,-0.18,-1.58,606195.427848,9555,11.2437,{"date":361,"open":362,"high":363,"low":364,"close":332,"change":259,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",11.21,11.38,11.08,0.26,628091.238606,11222,11.3231,{"date":370,"open":344,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",11.485,11.2,11.33,0.09,0.8,770095.286904,10062,11.3205,{"date":380,"open":381,"high":363,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",11.16,10.96,11.24,0.14,1.26,807509.507212,9902,11.2701,{"date":390,"open":313,"high":362,"low":391,"close":392,"change":113,"percent_change":269,"volume":393,"transactions":394,"vwap":395},"2026-09-01",11.01,11.1,517265.276528,7684,11.1168,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",11.12,11.305,11.075,11.11,-0.11,-0.98,697549.214186,9935,11.1323,{"date":408,"open":409,"high":312,"low":410,"close":303,"change":384,"percent_change":385,"volume":411,"transactions":412,"vwap":413},"2026-08-28",11.09,11.025,801804.813298,11955,11.2137,{"date":415,"open":334,"high":381,"low":416,"close":364,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",10.91,0.04,0.36,808239.056174,10878,11.0757,{"date":423,"open":321,"high":303,"low":424,"close":313,"change":402,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",10.95,-0.99,811469.371787,14032,11.0528,{"date":430,"open":391,"high":324,"low":293,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",11.15,0.21,1.92,805578.88061,12732,11.1332,{"date":438,"open":363,"high":439,"low":416,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",11.505,10.94,-0.36,-3.19,821390.392302,12361,11.1221,{"date":447,"open":352,"high":448,"low":449,"close":352,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",11.475,11.1761,0.15,1.35,942098.862237,11660,11.3293,{"date":456,"open":457,"high":457,"low":458,"close":431,"change":441,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",11.5,11.145,-3.13,540451.724801,11026,11.2049,{"date":464,"open":465,"high":466,"low":457,"close":467,"change":468,"percent_change":374,"volume":469,"transactions":470,"vwap":471},"2026-08-19",11.63,11.9,11.51,0.01,840511.638445,13153,11.6147,{"date":473,"open":474,"high":475,"low":476,"close":457,"change":450,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",11.39,11.55,11.29,1.32,761424.585188,13944,11.461,{"date":482,"open":465,"high":483,"low":373,"close":312,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",11.71,-0.39,-3.32,800975.632119,11449,11.4629,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":450,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",11.59,11.855,11.74,1.29,958366.859089,13083,11.7458,{"date":499,"open":483,"high":500,"low":501,"close":491,"change":468,"percent_change":374,"volume":502,"transactions":503,"vwap":504},"2026-08-13",11.84,11.57,1023553.893734,16872,11.6699,{"date":506,"open":507,"high":508,"low":303,"close":509,"change":260,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",11.47,11.61,11.58,2.48,1843377.35567,14581,11.5955,{"date":515,"open":516,"high":312,"low":398,"close":352,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",11.27,0.02,0.18,1041702.688863,16350,11.2623,{"date":523,"open":524,"high":501,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",11.4,11.28,-0.17,-1.48,1398274.633321,21215,11.3408,{"date":532,"open":507,"high":509,"low":533,"close":353,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",11.26,0.51,4.66,1526323.739438,26157,11.4287,{"date":540,"open":541,"high":363,"low":541,"close":440,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":400},"2026-08-06",10.42,0.34,3.21,1994558.516396,26777,{"date":547,"open":334,"high":381,"low":227,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",10.6,-2.52,-19.21,7366478.914558,53961,10.7224,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":297,"percent_change":336,"volume":559,"transactions":560,"vwap":561},"2026-08-04",13.63,12.92,13.12,1499372.853633,23648,13.1637,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",13.24,13.52,13.195,13.49,0.45,3.45,634462.342688,9907,13.4386,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":219,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",13.27,13.28,12.87,13.04,-1.14,775469.950644,10941,13.0761,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":403,"volume":590,"transactions":591,"vwap":592},"2026-07-30",13.51,13.68,13.05,13.19,-0.13,655513.865413,12871,13.2015,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",13.92,14.02,13.15,13.32,-0.68,-4.86,1004623.421322,14443,13.3833,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",14.35,14.575,13.99,14,-0.22,-1.55,532943.08206,8792,14.1466,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":189,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",14.2,14.3663,14.19,14.22,1.14,544227.390012,11624,14.2487,{"date":626,"open":619,"high":627,"low":628,"close":629,"change":269,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",14.34,14.0125,14.06,-0.64,728093.062975,10079,14.141,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":403,"volume":641,"transactions":642,"vwap":643},"2026-07-23",14.07,14.26,14.015,14.15,-0.14,882889.980837,10474,14.1139,{"date":645,"open":646,"high":647,"low":596,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",14.16,14.325,14.29,0.22,1.56,707560.302558,9183,14.2283,{"date":655,"open":656,"high":657,"low":658,"close":636,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",14.1,14.225,14.03,-0.12,-0.85,450423.379077,7826,14.1238,{"date":665,"open":666,"high":666,"low":667,"close":619,"change":668,"percent_change":240,"volume":669,"transactions":670,"vwap":671},"2026-07-20",14.53,14.13,-0.33,630561.141224,9990,14.2108,{"date":673,"open":674,"high":26,"low":675,"close":676,"change":668,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-17",14.73,14.5,14.52,-2.22,638500,{"date":680,"open":666,"high":681,"low":682,"close":683,"change":568,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-16",14.98,14.395,14.85,3.12,1378300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":108,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-15",14.47,14.87,14.39,14.4,0.42,2082500,{"date":695,"open":696,"high":697,"low":698,"close":627,"change":468,"percent_change":699,"volume":700,"transactions":9,"vwap":627},"2026-07-14",14.17,14.495,13.741,0.07,1287800,{"date":702,"open":703,"high":704,"low":620,"close":705,"change":259,"percent_change":432,"volume":706,"transactions":9,"vwap":705},"2026-07-13",14.36,14.59,14.33,1349200,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":468,"percent_change":699,"volume":713,"transactions":9,"vwap":712},"2026-07-10",14.32,14.43,14.215,14.3,458100,{"date":715,"open":606,"high":691,"low":617,"close":648,"change":716,"percent_change":153,"volume":717,"transactions":9,"vwap":648},"2026-07-09",0.05,485900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",14.11,14.25,13.93,14.24,-0.07,-0.49,1250800,{"date":728,"open":675,"high":675,"low":617,"close":729,"change":402,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-07",14.31,-0.76,904800,{"date":733,"open":729,"high":734,"low":735,"close":736,"change":517,"percent_change":384,"volume":737,"transactions":9,"vwap":736},"2026-07-06",14.68,14.125,14.42,979400,{"date":739,"open":740,"high":741,"low":729,"close":691,"change":287,"percent_change":287,"volume":742,"transactions":9,"vwap":691},"2026-07-02",14.44,14.61,1077500,{"date":744,"open":712,"high":745,"low":712,"close":691,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":691},"2026-07-01",14.755,0.23,1.62,956700,{"date":750,"open":751,"high":752,"low":753,"close":696,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":696},"2026-06-30",14.09,14.195,13.903,-0.1,-0.7,643900,{"date":758,"open":759,"high":759,"low":751,"close":760,"change":441,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-29",14.6,14.27,-2.46,1132600,{"date":764,"open":703,"high":734,"low":606,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",14.63,0.27,1.88,2245400,{"date":770,"open":617,"high":771,"low":617,"close":703,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":703},"2026-06-25",14.57,0.33,2.35,610900,{"date":776,"open":777,"high":658,"low":778,"close":658,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":658},"2026-06-24",13.5,13.46,0.64,4.78,1007500,{"date":783,"open":784,"high":777,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",13.23,13.18,13.39,0.2,1.52,555800,{"date":791,"open":792,"high":564,"low":793,"close":588,"change":384,"percent_change":794,"volume":795,"transactions":9,"vwap":588},"2026-06-22",13.02,12.95,1.07,711900,{"date":797,"open":798,"high":799,"low":800,"close":587,"change":692,"percent_change":801,"volume":802,"transactions":9,"vwap":587},"2026-06-18",12.76,13.16,12.66,3.33,964100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":219,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-17",12.78,13.14,12.57,12.63,-1.17,571100,{"date":812,"open":813,"high":814,"low":815,"close":805,"change":517,"percent_change":189,"volume":816,"transactions":9,"vwap":805},"2026-06-16",12.82,13,12.69,292800,{"date":818,"open":792,"high":819,"low":820,"close":798,"change":589,"percent_change":821,"volume":822,"transactions":9,"vwap":798},"2026-06-15",13.114,12.735,-1.01,424300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-12",12.79,13.09,12.475,12.89,0.24,1.9,407300,{"date":833,"open":793,"high":834,"low":835,"close":836,"change":239,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-11",13.1,12.525,12.65,-1.79,617700,{"date":840,"open":841,"high":814,"low":836,"close":842,"change":365,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-10",12.73,12.88,2.06,599600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":649,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-09",12.51,12.865,12.42,12.62,1.77,510200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-08",12.38,12.58,12.37,12.4,0.08,0.65,445200,{"date":863,"open":864,"high":856,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-05",12.26,12.205,12.32,0.1,0.82,334100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":787,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-04",12.2,12.455,12.02,12.22,1.66,830700,{"date":879,"open":880,"high":881,"low":882,"close":874,"change":517,"percent_change":883,"volume":884,"transactions":9,"vwap":874},"2026-06-03",11.98,12.15,11.925,0.17,665700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":610,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-02",12.18,12.19,11.7,12,-1.8,931000,{"date":894,"open":875,"high":895,"low":874,"close":875,"change":640,"percent_change":896,"volume":897,"transactions":9,"vwap":875},"2026-06-01",12.355,-1.13,542100,{"date":899,"open":900,"high":557,"low":901,"close":902,"change":725,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-29",12.86,12.31,12.36,-3.81,751500,{"date":906,"open":907,"high":908,"low":836,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-28",12.77,12.96,12.85,-0.02,-0.16,356900,{"date":914,"open":577,"high":793,"low":915,"close":577,"change":374,"percent_change":916,"volume":917,"transactions":9,"vwap":577},"2026-05-27",12.7,0.7,343400,{"date":919,"open":920,"high":921,"low":922,"close":805,"change":325,"percent_change":923,"volume":924,"transactions":9,"vwap":805},"2026-05-26",12.75,12.83,12.6,1.51,493400,{"date":926,"open":927,"high":915,"low":928,"close":929,"change":699,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-22",12.54,12.47,12.59,0.56,337700,{"date":933,"open":875,"high":934,"low":881,"close":935,"change":21,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-21",12.545,12.52,0.97,407200,{"date":939,"open":940,"high":849,"low":880,"close":858,"change":128,"percent_change":801,"volume":941,"transactions":9,"vwap":858},"2026-05-20",12.09,496400,{"date":943,"open":915,"high":944,"low":880,"close":890,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":890},"2026-05-19",12.71,-0.78,-6.1,548700,{"date":949,"open":929,"high":950,"low":951,"close":805,"change":432,"percent_change":952,"volume":953,"transactions":9,"vwap":805},"2026-05-18",12.84,12.535,1.67,481600,{"date":955,"open":800,"high":956,"low":957,"close":807,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":807},"2026-05-15",12.8,12.502,-0.19,-1.49,700800,{"date":962,"open":963,"high":909,"low":963,"close":798,"change":432,"percent_change":952,"volume":964,"transactions":9,"vwap":798},"2026-05-14",12.39,798800,{"date":966,"open":967,"high":920,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-13",12.44,12.3,12.55,-0.3,-2.33,594800,{"date":974,"open":950,"high":578,"low":808,"close":909,"change":958,"percent_change":975,"volume":976,"transactions":9,"vwap":909},"2026-05-12",-1.46,449200,{"date":978,"open":956,"high":578,"low":915,"close":578,"change":699,"percent_change":315,"volume":979,"transactions":9,"vwap":578},"2026-05-11",642500,{"date":981,"open":982,"high":983,"low":825,"close":984,"change":910,"percent_change":219,"volume":985,"transactions":9,"vwap":984},"2026-05-08",13.01,13.08,12.97,1130900,{"date":987,"open":988,"high":989,"low":944,"close":990,"change":239,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-07",13.6,13.868,12.99,-1.74,1077400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",12.74,13.25,12.5,13.22,1.41,11.94,2361300,{"date":1003,"open":465,"high":1004,"low":1005,"close":1006,"change":325,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",11.82,11.6,11.81,1.64,1134100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":219,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-04",11.73,11.83,11.545,11.62,-1.27,605100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":589,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-01",12.01,12.11,11.735,11.77,-1.09,512700,{"date":1026,"open":500,"high":1027,"low":1028,"close":466,"change":867,"percent_change":1029,"volume":1030,"transactions":9,"vwap":466},"2026-04-30",12.03,11.815,0.85,622500,{"date":1032,"open":866,"high":1033,"low":889,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",12.375,11.8,-0.55,-4.45,411100,{"date":1039,"open":866,"high":857,"low":875,"close":1040,"change":417,"percent_change":143,"volume":1041,"transactions":9,"vwap":1040},"2026-04-28",12.35,254100,{"date":1043,"open":1040,"high":929,"low":1044,"close":901,"change":296,"percent_change":1045,"volume":1046,"transactions":9,"vwap":901},"2026-04-27",12.28,-0.32,351800,{"date":1048,"open":1049,"high":1050,"low":866,"close":1040,"change":911,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1040},"2026-04-24",12.48,12.53,-1.28,417900,{"date":1054,"open":1044,"high":847,"low":1055,"close":847,"change":518,"percent_change":1056,"volume":1057,"transactions":9,"vwap":847},"2026-04-23",12.24,1.46,232600,{"date":1059,"open":858,"high":1060,"low":1061,"close":1062,"change":287,"percent_change":287,"volume":1063,"transactions":9,"vwap":1062},"2026-04-22",12.46,12.25,12.33,470100,{"date":1065,"open":1066,"high":920,"low":864,"close":1062,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1062},"2026-04-21",12.61,-0.26,-2.07,311900,{"date":1071,"open":928,"high":1072,"low":928,"close":929,"change":21,"percent_change":1073,"volume":1074,"transactions":9,"vwap":929},"2026-04-20",12.695,0.96,345600,{"date":1076,"open":866,"high":808,"low":1077,"close":928,"change":542,"percent_change":1078,"volume":1079,"transactions":9,"vwap":928},"2026-04-17",12.27,2.8,323700,{"date":1081,"open":1082,"high":866,"low":466,"close":1083,"change":287,"percent_change":287,"volume":1084,"transactions":9,"vwap":1083},"2026-04-16",12.16,12.13,374100,{"date":1086,"open":1087,"high":1055,"low":1088,"close":1083,"change":699,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1083},"2026-04-15",12.05,11.99,0.58,339500,{"date":1092,"open":1093,"high":1083,"low":1094,"close":1095,"change":432,"percent_change":851,"volume":1096,"transactions":9,"vwap":1095},"2026-04-14",11.85,11.795,12.06,470400,{"date":1098,"open":1099,"high":882,"low":1100,"close":1093,"change":699,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1093},"2026-04-13",11.69,11.585,0.59,521400,{"date":1104,"open":1012,"high":1012,"low":483,"close":1105,"change":910,"percent_change":526,"volume":1106,"transactions":9,"vwap":1105},"2026-04-10",11.78,441800,{"date":1108,"open":483,"high":1109,"low":508,"close":1034,"change":113,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1034},"2026-04-09",11.86,-0.08,421200,{"date":1113,"open":1109,"high":1114,"low":1115,"close":1006,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1006},"2026-04-08",12.12,11.765,0.43,3.78,789900,{"date":1120,"open":1121,"high":1121,"low":343,"close":363,"change":668,"percent_change":1122,"volume":1123,"transactions":9,"vwap":363},"2026-04-07",11.64,-2.82,489100,{"date":1125,"open":1126,"high":1127,"low":508,"close":483,"change":287,"percent_change":287,"volume":1128,"transactions":9,"vwap":483},"2026-04-06",11.75,11.835,387800,{"date":1130,"open":508,"high":1131,"low":1132,"close":483,"change":199,"percent_change":1133,"volume":1134,"transactions":9,"vwap":483},"2026-04-02",11.91,11.52,-0.51,1076300,{"date":1136,"open":1137,"high":1137,"low":1115,"close":1022,"change":910,"percent_change":526,"volume":1138,"transactions":9,"vwap":1022},"2026-04-01",12.04,368700,{"date":1140,"open":493,"high":1000,"low":509,"close":1141,"change":432,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-31",11.79,1.81,384000,{"date":1145,"open":483,"high":1011,"low":457,"close":509,"change":374,"percent_change":133,"volume":1146,"transactions":9,"vwap":509},"2026-03-30",363700,{"date":1148,"open":1149,"high":1150,"low":353,"close":1151,"change":277,"percent_change":837,"volume":1152,"transactions":9,"vwap":1151},"2026-03-27",11.65,11.66,11.49,357200,{"date":1154,"open":1155,"high":1155,"low":1121,"close":889,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":889},"2026-03-26",12.08,-0.27,-2.26,331900,{"date":1160,"open":466,"high":1088,"low":1149,"close":1161,"change":1162,"percent_change":510,"volume":1163,"transactions":9,"vwap":1161},"2026-03-25",11.97,0.29,357900,{"date":1165,"open":509,"high":1166,"low":1151,"close":1167,"change":724,"percent_change":200,"volume":1168,"transactions":9,"vwap":1167},"2026-03-24",11.76,11.68,460500,{"date":1170,"open":1121,"high":1019,"low":1121,"close":1126,"change":153,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1126},"2026-03-23",3.07,467800,{"date":1174,"open":1022,"high":1034,"low":1175,"close":524,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":524},"2026-03-20",11.34,-0.34,-2.9,864500,{"date":1180,"open":493,"high":1000,"low":501,"close":493,"change":219,"percent_change":1181,"volume":1182,"transactions":9,"vwap":493},"2026-03-19",-1.26,378200,{"date":1184,"open":1185,"high":887,"low":1109,"close":1186,"change":970,"percent_change":761,"volume":1187,"transactions":9,"vwap":1186},"2026-03-18",12.07,11.89,496700,{"date":1189,"open":872,"high":967,"low":1190,"close":888,"change":867,"percent_change":1191,"volume":1192,"transactions":9,"vwap":888},"2026-03-17",12.135,0.83,505400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":940,"change":260,"percent_change":1198,"volume":1199,"transactions":9,"vwap":940},"2026-03-16",11.95,12.21,11.87,2.37,569500,{"date":1201,"open":1006,"high":1202,"low":1203,"close":1006,"change":189,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1006},"2026-03-13",11.96,11.72,1.37,661700,{"date":1207,"open":508,"high":1141,"low":1208,"close":1149,"change":754,"percent_change":660,"volume":1209,"transactions":9,"vwap":1149},"2026-03-12",11.415,1187700,{"date":1211,"open":1212,"high":888,"low":493,"close":1126,"change":1213,"percent_change":459,"volume":1214,"transactions":9,"vwap":1126},"2026-03-11",12.1,-0.38,851200,{"date":1216,"open":963,"high":1217,"low":1155,"close":1083,"change":305,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1083},"2026-03-10",12.465,-2.8,862000,{"date":1221,"open":1050,"high":1222,"low":1095,"close":1049,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1049},"2026-03-09",12.56,-0.24,-1.89,838600,{"date":1227,"open":799,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-06",13.235,12.705,12.72,-0.66,-4.93,1036000,{"date":1235,"open":784,"high":1236,"low":806,"close":1237,"change":910,"percent_change":219,"volume":1238,"transactions":9,"vwap":1237},"2026-03-05",13.455,13.38,540800,{"date":1240,"open":1241,"high":1242,"low":786,"close":1243,"change":269,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-04",13.65,13.695,13.4,-0.67,494000,{"date":1247,"open":778,"high":1248,"low":1249,"close":567,"change":239,"percent_change":1250,"volume":1251,"transactions":9,"vwap":567},"2026-03-03",13.66,13.11,-1.68,563100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":724,"percent_change":1133,"volume":1258,"transactions":9,"vwap":1257},"2026-03-02",13.64,13.82,13.57,13.72,632300,{"date":1260,"open":1261,"high":1262,"low":988,"close":1263,"change":754,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-27",13.75,13.98,13.79,-0.72,505800,{"date":1267,"open":620,"high":620,"low":1268,"close":1269,"change":239,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-26",13.61,13.89,-1.63,587000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":153,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-25",13.83,14.21,13.71,14.12,2.54,946700,{"date":1281,"open":1256,"high":1282,"low":1283,"close":1284,"change":649,"percent_change":747,"volume":1285,"transactions":9,"vwap":1284},"2026-02-24",13.81,13.48,13.77,736000,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-23",13.8,13.44,13.55,-0.28,-2.02,511500,{"date":1295,"open":1296,"high":1262,"low":1297,"close":1274,"change":113,"percent_change":724,"volume":1298,"transactions":9,"vwap":1274},"2026-02-20",13.78,13.69,381500,{"date":1300,"open":556,"high":1301,"low":585,"close":1302,"change":450,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-19",13.87,13.84,1.1,306700,{"date":1306,"open":1268,"high":1307,"low":1308,"close":1297,"change":859,"percent_change":1101,"volume":1309,"transactions":9,"vwap":1297},"2026-02-18",13.88,13.54,338600,{"date":1311,"open":1268,"high":1261,"low":1312,"close":1268,"change":199,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1268},"2026-02-17",13.42,-0.44,412500,{"date":1316,"open":1317,"high":1257,"low":1318,"close":1319,"change":54,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-13",13.2,12.995,13.67,3.72,897200,{"date":1323,"open":658,"high":619,"low":558,"close":785,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":785},"2026-02-12",-0.8,-5.72,782000,{"date":1328,"open":1329,"high":751,"low":1261,"close":1262,"change":859,"percent_change":1089,"volume":1330,"transactions":9,"vwap":1262},"2026-02-11",13.91,687300,{"date":1332,"open":567,"high":1333,"low":1334,"close":1335,"change":568,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-10",13.96,13.45,13.9,3.35,633000,{"date":1339,"open":1283,"high":565,"low":575,"close":1334,"change":754,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1334},"2026-02-09",-0.74,399100,{"date":1343,"open":1344,"high":1268,"low":1345,"close":1290,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1290},"2026-02-06",13.03,12.94,0.63,4.88,1116600,{"date":1350,"open":929,"high":982,"low":1351,"close":557,"change":649,"percent_change":326,"volume":1352,"transactions":9,"vwap":557},"2026-02-05",12.445,913300,{"date":1354,"open":825,"high":777,"low":857,"close":915,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":915},"2026-02-04",-0.95,-6.96,1324900,{"date":1359,"open":1284,"high":1274,"low":585,"close":1241,"change":219,"percent_change":1023,"volume":1360,"transactions":9,"vwap":1241},"2026-02-03",978600,{"date":1362,"open":1254,"high":1363,"low":1364,"close":1288,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1288},"2026-02-02",13.935,13.59,0.44,3.29,812600,{"date":1369,"open":558,"high":777,"low":558,"close":1370,"change":374,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-30",13.36,0.68,669700,{"date":1374,"open":1375,"high":575,"low":1376,"close":575,"change":450,"percent_change":621,"volume":1377,"transactions":9,"vwap":575},"2026-01-29",13.13,13.07,442600,{"date":1379,"open":799,"high":1380,"low":1344,"close":558,"change":199,"percent_change":1381,"volume":1382,"transactions":9,"vwap":558},"2026-01-28",13.21,-0.46,417800,{"date":1384,"open":588,"high":598,"low":826,"close":785,"change":1385,"percent_change":1213,"volume":1386,"transactions":9,"vwap":785},"2026-01-27",-0.05,437100,{"date":1388,"open":1389,"high":1390,"low":1376,"close":784,"change":517,"percent_change":450,"volume":1391,"transactions":9,"vwap":784},"2026-01-26",13.26,13.325,439500,{"date":1393,"open":1394,"high":1394,"low":597,"close":1380,"change":484,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1380},"2026-01-23",13.58,-2.87,436800,{"date":1398,"open":565,"high":1297,"low":585,"close":988,"change":1399,"percent_change":868,"volume":1400,"transactions":9,"vwap":988},"2026-01-22",0.11,530000,{"date":1402,"open":1249,"high":1308,"low":1249,"close":567,"change":692,"percent_change":543,"volume":1403,"transactions":9,"vwap":567},"2026-01-21",673300,{"date":1405,"open":587,"high":799,"low":842,"close":1376,"change":640,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1376},"2026-01-20",-1.06,432300,{"date":1409,"open":1389,"high":1410,"low":806,"close":1380,"change":754,"percent_change":1411,"volume":897,"transactions":9,"vwap":1380},"2026-01-16",13.315,-0.75,{"date":1413,"open":908,"high":1237,"low":1345,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-15",13.31,0.39,3.02,471000,{"date":1419,"open":1420,"high":792,"low":825,"close":557,"change":417,"percent_change":1421,"volume":1422,"transactions":9,"vwap":557},"2026-01-14",12.9,0.31,607200,{"date":1424,"open":983,"high":597,"low":1425,"close":842,"change":209,"percent_change":1426,"volume":1427,"transactions":9,"vwap":842},"2026-01-13",12.855,-1.53,406300,{"date":1429,"open":982,"high":588,"low":982,"close":983,"change":724,"percent_change":249,"volume":1430,"transactions":9,"vwap":983},"2026-01-12",373400,{"date":1432,"open":587,"high":1380,"low":984,"close":597,"change":384,"percent_change":1433,"volume":1434,"transactions":9,"vwap":597},"2026-01-09",1.08,458300,{"date":1436,"open":956,"high":1437,"low":956,"close":982,"change":859,"percent_change":1438,"volume":1439,"transactions":9,"vwap":982},"2026-01-08",13.135,0.62,531000,{"date":1441,"open":792,"high":834,"low":956,"close":1442,"change":1110,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-07",12.93,-0.61,405400,{"date":1446,"open":828,"high":578,"low":825,"close":982,"change":259,"percent_change":746,"volume":1447,"transactions":9,"vwap":982},"2026-01-06",593600,{"date":1449,"open":807,"high":1450,"low":927,"close":1451,"change":148,"percent_change":1416,"volume":1452,"transactions":9,"vwap":1451},"2026-01-05",13.125,12.98,479200,{"date":1454,"open":800,"high":907,"low":847,"close":922,"change":724,"percent_change":1035,"volume":1455,"transactions":9,"vwap":922},"2026-01-02",596800,{"date":1457,"open":944,"high":1230,"low":922,"close":1458,"change":113,"percent_change":1110,"volume":1459,"transactions":9,"vwap":1458},"2025-12-31",12.67,726100,{"date":1461,"open":798,"high":956,"low":1462,"close":1462,"change":1110,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-30",12.68,-0.63,332000,{"date":1466,"open":842,"high":1442,"low":1230,"close":798,"change":754,"percent_change":945,"volume":1467,"transactions":9,"vwap":798},"2025-12-29",320900,{"date":1469,"open":900,"high":587,"low":920,"close":900,"change":199,"percent_change":1381,"volume":1470,"transactions":9,"vwap":900},"2025-12-26",308700,{"date":1472,"open":813,"high":1442,"low":920,"close":557,"change":384,"percent_change":1303,"volume":1473,"transactions":9,"vwap":557},"2025-12-24",217500,{"date":1475,"open":907,"high":813,"low":1476,"close":805,"change":259,"percent_change":829,"volume":1477,"transactions":9,"vwap":805},"2025-12-23",12.64,604700,{"date":1479,"open":798,"high":842,"low":1458,"close":920,"change":517,"percent_change":189,"volume":1480,"transactions":9,"vwap":920},"2025-12-22",415500,{"date":1482,"open":836,"high":1483,"low":1066,"close":841,"change":468,"percent_change":859,"volume":1484,"transactions":9,"vwap":841},"2025-12-19",12.81,1096500,{"date":1486,"open":982,"high":587,"low":1487,"close":1230,"change":911,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1230},"2025-12-18",12.635,-1.24,722400,{"date":1491,"open":841,"high":792,"low":808,"close":842,"change":450,"percent_change":22,"volume":1492,"transactions":9,"vwap":842},"2025-12-17",757200,{"date":1494,"open":813,"high":842,"low":815,"close":841,"change":269,"percent_change":755,"volume":1495,"transactions":9,"vwap":841},"2025-12-16",583500,{"date":1497,"open":793,"high":1344,"low":1498,"close":813,"change":468,"percent_change":859,"volume":1499,"transactions":9,"vwap":813},"2025-12-15",12.665,741200,{"date":1501,"open":908,"high":1502,"low":1483,"close":1483,"change":219,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1483},"2025-12-12",13.053,-1.16,993800,{"date":1506,"open":800,"high":990,"low":800,"close":908,"change":649,"percent_change":326,"volume":1507,"transactions":9,"vwap":908},"2025-12-11",695900,{"date":1509,"open":1060,"high":1510,"low":1060,"close":995,"change":123,"percent_change":1511,"volume":1512,"transactions":9,"vwap":995},"2025-12-10",12.805,2,645800,{"date":1514,"open":1515,"high":1222,"low":1515,"close":1516,"change":716,"percent_change":128,"volume":1517,"transactions":9,"vwap":1516},"2025-12-09",12.34,12.49,637700,{"date":1519,"open":927,"high":1520,"low":1521,"close":967,"change":589,"percent_change":1522,"volume":1523,"transactions":9,"vwap":967},"2025-12-08",12.585,12.365,-1.03,667800,{"date":1525,"open":997,"high":1462,"low":858,"close":807,"change":468,"percent_change":859,"volume":1526,"transactions":9,"vwap":807},"2025-12-05",653100,{"date":1528,"open":944,"high":1529,"low":1050,"close":1222,"change":610,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1222},"2025-12-04",12.91,-1.72,1085700,{"date":1533,"open":907,"high":1451,"low":1230,"close":805,"change":287,"percent_change":287,"volume":1534,"transactions":9,"vwap":805},"2025-12-03",683400,{"date":1536,"open":577,"high":984,"low":995,"close":805,"change":517,"percent_change":189,"volume":1537,"transactions":9,"vwap":805},"2025-12-02",677700,{"date":1539,"open":847,"high":1540,"low":847,"close":798,"change":384,"percent_change":1541,"volume":1542,"transactions":9,"vwap":798},"2025-12-01",12.825,1.11,741300,{"date":1544,"open":850,"high":1545,"low":927,"close":850,"change":113,"percent_change":1110,"volume":1546,"transactions":9,"vwap":850},"2025-11-28",12.745,384500,{"date":1548,"open":997,"high":1549,"low":1550,"close":808,"change":345,"percent_change":1551,"volume":1552,"transactions":9,"vwap":808},"2025-11-26",12.785,12.485,1.04,717700,{"date":1554,"open":1555,"high":1556,"low":902,"close":997,"change":189,"percent_change":1557,"volume":1558,"transactions":9,"vwap":997},"2025-11-25",12.41,12.655,1.3,1048900,{"date":1560,"open":1561,"high":857,"low":890,"close":1515,"change":189,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1515},"2025-11-24",12.14,1.31,892300,{"date":1565,"open":1166,"high":1222,"low":1166,"close":887,"change":1365,"percent_change":1566,"volume":1567,"transactions":9,"vwap":887},"2025-11-21",3.75,1848800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":493,"change":402,"percent_change":1572,"volume":1573,"transactions":9,"vwap":493},"2025-11-20",11.06,11.93,-0.93,1842100,{"date":1575,"open":1197,"high":1185,"low":1576,"close":1093,"change":296,"percent_change":1176,"volume":1577,"transactions":9,"vwap":1093},"2025-11-19",11.635,1685700,{"date":1579,"open":1203,"high":1580,"low":1203,"close":1186,"change":699,"percent_change":1101,"volume":1581,"transactions":9,"vwap":1186},"2025-11-18",11.92,950900,{"date":1583,"open":1212,"high":1561,"low":1004,"close":1004,"change":441,"percent_change":1584,"volume":1271,"transactions":9,"vwap":1004},"2025-11-17",-2.96,{"date":1586,"open":1587,"high":1061,"low":1088,"close":887,"change":1385,"percent_change":1588,"volume":1589,"transactions":9,"vwap":887},"2025-11-14",12.17,-0.41,759000,{"date":1591,"open":866,"high":928,"low":887,"close":1592,"change":209,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-13",12.23,-1.61,595300,{"date":1596,"open":1587,"high":997,"low":890,"close":1597,"change":123,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-12",12.43,2.05,731600,{"date":1601,"open":1580,"high":1592,"low":1004,"close":887,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":887},"2025-11-11",0.3,2.53,927400,{"date":1606,"open":1186,"high":1607,"low":483,"close":1608,"change":108,"percent_change":534,"volume":1609,"transactions":9,"vwap":1608},"2025-11-10",11.905,11.88,1009300,{"date":1611,"open":1608,"high":1202,"low":483,"close":1004,"change":724,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1004},"2025-11-07",-0.59,529100,{"date":1615,"open":864,"high":864,"low":1197,"close":1186,"change":297,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1186},"2025-11-06",-3.02,467600,{"date":1619,"open":1082,"high":1077,"low":1137,"close":864,"change":108,"percent_change":54,"volume":1620,"transactions":9,"vwap":864},"2025-11-05",668100,{"date":1622,"open":881,"high":1623,"low":1020,"close":872,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":872},"2025-11-04",12.255,-0.03,-0.25,547100,{"date":1628,"open":968,"high":1515,"low":1212,"close":1592,"change":269,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1592},"2025-11-03",-0.73,724400,{"date":1632,"open":1515,"high":1633,"low":1634,"close":866,"change":1110,"percent_change":1635,"volume":1636,"transactions":9,"vwap":866},"2025-10-31",12.435,12.144,-0.65,844800,{"date":1638,"open":855,"high":922,"low":1196,"close":858,"change":589,"percent_change":1639,"volume":1640,"transactions":9,"vwap":858},"2025-10-30",-1.04,816800,{"date":1642,"open":908,"high":558,"low":858,"close":1050,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1050},"2025-10-29",-0.45,-3.47,930700,{"date":1647,"open":1648,"high":1437,"low":984,"close":1451,"change":640,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1451},"2025-10-28",13.06,-1.07,866900,{"date":1652,"open":1653,"high":1653,"low":1376,"close":558,"change":911,"percent_change":1654,"volume":1655,"transactions":9,"vwap":558},"2025-10-27",13.37,-1.2,737000,{"date":1657,"open":785,"high":1658,"low":1659,"close":576,"change":746,"percent_change":1660,"volume":1661,"transactions":9,"vwap":576},"2025-10-24",13.345,13.075,1.76,1121900,{"date":1663,"open":1344,"high":1664,"low":984,"close":587,"change":374,"percent_change":1665,"volume":1666,"transactions":9,"vwap":587},"2025-10-23",13.155,0.69,657900,{"date":1668,"open":996,"high":1389,"low":1529,"close":908,"change":1156,"percent_change":1669,"volume":1670,"transactions":9,"vwap":908},"2025-10-22",-2.04,1050300,{"date":1672,"open":806,"high":1389,"low":587,"close":784,"change":867,"percent_change":1673,"volume":1674,"transactions":9,"vwap":784},"2025-10-21",0.76,658500,{"date":1676,"open":990,"high":806,"low":1677,"close":1375,"change":649,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1375},"2025-10-20",12.905,1.7,700500,{"date":1681,"open":1249,"high":1682,"low":828,"close":1529,"change":1176,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1529},"2025-10-17",13.309,-2.57,608000,{"date":1686,"open":1653,"high":1653,"low":1687,"close":996,"change":754,"percent_change":1411,"volume":1688,"transactions":9,"vwap":996},"2025-10-16",13.145,576100,{"date":1690,"open":1317,"high":1691,"low":799,"close":1692,"change":883,"percent_change":494,"volume":1693,"transactions":9,"vwap":1692},"2025-10-15",13.355,13.35,627800,{"date":1695,"open":1483,"high":564,"low":1483,"close":785,"change":1602,"percent_change":1696,"volume":1697,"transactions":9,"vwap":785},"2025-10-14",2.33,689600,{"date":1699,"open":1483,"high":587,"low":798,"close":842,"change":883,"percent_change":83,"volume":1700,"transactions":9,"vwap":842},"2025-10-13",536000,{"date":1702,"open":1345,"high":806,"low":1458,"close":944,"change":610,"percent_change":1703,"volume":1704,"transactions":9,"vwap":944},"2025-10-10",-1.7,718300,{"date":1706,"open":575,"high":1707,"low":1708,"close":1442,"change":1213,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1442},"2025-10-09",13.3,12.875,-2.85,552100,{"date":1712,"open":576,"high":1713,"low":558,"close":1414,"change":21,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1414},"2025-10-08",13.41,0.91,901400,{"date":1717,"open":1334,"high":1308,"low":799,"close":588,"change":1625,"percent_change":1718,"volume":1719,"transactions":9,"vwap":588},"2025-10-07",-1.86,655400,{"date":1721,"open":1329,"high":1329,"low":1243,"close":1289,"change":1381,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1289},"2025-10-06",-3.31,788200,{"date":1725,"open":1726,"high":658,"low":556,"close":1335,"change":365,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1335},"2025-10-03",13.7,1.91,660600,{"date":1730,"open":586,"high":1731,"low":1236,"close":1254,"change":199,"percent_change":1313,"volume":1732,"transactions":9,"vwap":1254},"2025-10-02",13.73,599200,{"date":1734,"open":1653,"high":1735,"low":1389,"close":1726,"change":1602,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1726},"2025-10-01",13.795,2.24,1183800,{"date":1739,"open":799,"high":1243,"low":806,"close":1243,"change":518,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1243},"2025-09-30",1.36,1069700,{"date":1743,"open":1692,"high":1370,"low":597,"close":998,"change":199,"percent_change":1643,"volume":1744,"transactions":9,"vwap":998},"2025-09-29",624000,{"date":1746,"open":587,"high":1237,"low":814,"close":576,"change":766,"percent_change":1747,"volume":1748,"transactions":9,"vwap":576},"2025-09-26",2.08,560700,{"date":1750,"open":806,"high":806,"low":1318,"close":982,"change":219,"percent_change":579,"volume":1751,"transactions":9,"vwap":982},"2025-09-25",632800,{"date":1753,"open":785,"high":996,"low":1754,"close":799,"change":199,"percent_change":1643,"volume":1755,"transactions":9,"vwap":799},"2025-09-24",13.085,472700,{"date":1757,"open":1237,"high":565,"low":588,"close":998,"change":219,"percent_change":1758,"volume":1759,"transactions":9,"vwap":998},"2025-09-23",-1.12,650000,{"date":1761,"open":1762,"high":778,"low":1249,"close":1653,"change":468,"percent_change":699,"volume":1763,"transactions":9,"vwap":1653},"2025-09-22",13.33,716500,{"date":1765,"open":1726,"high":1766,"low":1767,"close":1370,"change":1156,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1370},"2025-09-19",13.76,13.34,-1.98,2471700,{"date":1771,"open":1312,"high":586,"low":1707,"close":556,"change":1162,"percent_change":1772,"volume":1773,"transactions":9,"vwap":556},"2025-09-18",2.17,1041400,{"date":1775,"open":1776,"high":1255,"low":1777,"close":1767,"change":239,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1767},"2025-09-17",13.62,13.305,-1.69,813000,{"date":1781,"open":1248,"high":1263,"low":1283,"close":1256,"change":1624,"percent_change":610,"volume":1782,"transactions":9,"vwap":1256},"2025-09-16",895900,{"date":1784,"open":1307,"high":1335,"low":1289,"close":988,"change":970,"percent_change":1785,"volume":1786,"transactions":9,"vwap":988},"2025-09-15",-2.16,982700,{"date":1788,"open":1789,"high":721,"low":1335,"close":1335,"change":1067,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1335},"2025-09-12",14.18,-1.84,585800,{"date":1793,"open":722,"high":1794,"low":1269,"close":646,"change":1421,"percent_change":1736,"volume":1795,"transactions":9,"vwap":646},"2025-09-11",14.255,940100,{"date":1797,"open":1297,"high":1798,"low":1799,"close":1800,"change":345,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-10",13.95,13.625,13.85,0.95,926200,{"date":1804,"open":760,"high":688,"low":1805,"close":1257,"change":200,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1257},"2025-09-09",13.17,-4.19,1574700,{"date":1809,"open":691,"high":691,"low":696,"close":709,"change":296,"percent_change":1291,"volume":1810,"transactions":9,"vwap":709},"2025-09-08",1040800,{"date":1812,"open":1813,"high":759,"low":648,"close":703,"change":724,"percent_change":725,"volume":1814,"transactions":9,"vwap":703},"2025-09-05",14.51,591300,{"date":1816,"open":729,"high":740,"low":617,"close":710,"change":384,"percent_change":1817,"volume":1818,"transactions":9,"vwap":710},"2025-09-04",0.98,977200,{"date":1820,"open":729,"high":1821,"low":619,"close":648,"change":287,"percent_change":287,"volume":1822,"transactions":9,"vwap":648},"2025-09-03",14.37,713400,{"date":1824,"open":1825,"high":1826,"low":667,"close":648,"change":402,"percent_change":730,"volume":1827,"transactions":9,"vwap":648},"2025-09-02",14.23,14.41,864400,{"date":1829,"open":759,"high":759,"low":1830,"close":691,"change":219,"percent_change":1522,"volume":1831,"transactions":9,"vwap":691},"2025-08-29",14.305,722200,{"date":1833,"open":704,"high":1834,"low":710,"close":1835,"change":1836,"percent_change":210,"volume":1837,"transactions":9,"vwap":1835},"2025-08-28",14.71,14.55,-0.29,1436800,{"date":1839,"open":759,"high":683,"low":1840,"close":1841,"change":746,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-27",14.54,14.84,1.57,738900,{"date":1845,"open":1846,"high":1841,"low":1847,"close":741,"change":910,"percent_change":640,"volume":1848,"transactions":9,"vwap":741},"2025-08-26",14.58,14.45,795400,{"date":1850,"open":689,"high":1851,"low":759,"close":765,"change":1625,"percent_change":1250,"volume":1852,"transactions":9,"vwap":765},"2025-08-25",14.93,650700,{"date":1854,"open":1855,"high":1856,"low":765,"close":1857,"change":325,"percent_change":494,"volume":1858,"transactions":9,"vwap":1857},"2025-08-22",14.69,15.25,14.88,935500,{"date":1860,"open":1861,"high":1862,"low":688,"close":1855,"change":883,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1855},"2025-08-21",14.48,14.77,1.17,419400,{"date":1866,"open":1855,"high":1867,"low":688,"close":676,"change":659,"percent_change":1868,"volume":1869,"transactions":9,"vwap":676},"2025-08-20",14.75,-0.82,446300,{"date":1871,"open":1872,"high":1834,"low":740,"close":1873,"change":518,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-19",14.46,14.64,1.24,763700,{"date":1877,"open":666,"high":1878,"low":740,"close":1872,"change":402,"percent_change":1411,"volume":1879,"transactions":9,"vwap":1872},"2025-08-18",14.7,736300,{"date":1881,"open":1882,"high":1882,"low":1835,"close":771,"change":610,"percent_change":959,"volume":1883,"transactions":9,"vwap":771},"2025-08-15",14.82,550600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1625,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-14",14.92,14.94,14.365,14.79,-1.66,1283100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":754,"percent_change":1231,"volume":1898,"transactions":9,"vwap":1897},"2025-08-13",15.16,15.2,14.865,15.04,882400,{"date":1900,"open":1901,"high":1902,"low":1857,"close":1903,"change":450,"percent_change":47,"volume":1904,"transactions":9,"vwap":1903},"2025-08-12",15.06,15.395,15.14,881000,{"date":1906,"open":1907,"high":1908,"low":681,"close":1909,"change":958,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-11",15.15,15.44,14.99,-1.25,1581100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":219,"percent_change":403,"volume":1918,"transactions":9,"vwap":1917},"2025-08-08",15.3,15.82,15.11,15.18,1682900,{"date":1920,"open":1856,"high":1921,"low":676,"close":1922,"change":1355,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-07",15.486,15.33,-5.84,2281900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":189,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-06",16.23,16.39,15.95,16.28,0.99,1328500,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":801,"volume":1939,"transactions":9,"vwap":1937},"2025-08-05",15.7,16.2,16.12,0.52,756000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":21,"percent_change":133,"volume":1946,"transactions":9,"vwap":1945},"2025-08-04",15.56,15.74,15.48,15.6,676400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1944,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1944},"2025-08-01",15.69,15.72,15.39,-0.47,-2.95,633100,{"date":1956,"open":1929,"high":1957,"low":1958,"close":1929,"change":1385,"percent_change":335,"volume":1959,"transactions":9,"vwap":1929},"2025-07-31",16.02,15.8,522900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":209,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-07-30",16.19,16.25,15.895,16,-1.23,806400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1936,"change":1385,"percent_change":335,"volume":1973,"transactions":9,"vwap":1936},"2025-07-29",16.34,16.45,16.15,475700,{"date":1975,"open":1970,"high":1976,"low":1977,"close":1963,"change":910,"percent_change":659,"volume":1978,"transactions":9,"vwap":1963},"2025-07-28",16.46,16.165,506500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":716,"percent_change":1421,"volume":1985,"transactions":9,"vwap":1984},"2025-07-25",16.36,16.525,16.059999,16.27,630700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":345,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-24",15.99,16.295,15.87,16.22,0.81,503400,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":128,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-23",15.77,16.13,16.09,2.55,650400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1949,"change":468,"percent_change":108,"volume":1693,"transactions":9,"vwap":1949},"2025-07-22",15.65,15.84,15.58,{"date":2007,"open":2008,"high":1929,"low":2009,"close":2010,"change":355,"percent_change":896,"volume":2011,"transactions":9,"vwap":2010},"2025-07-21",15.92,15.63,15.68,543900,{"date":2013,"open":2014,"high":2015,"low":1950,"close":2016,"change":910,"percent_change":589,"volume":2017,"transactions":9,"vwap":2016},"2025-07-18",15.96,15.98,15.86,635100,{"date":2019,"open":2020,"high":2008,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-07-17",15.5,15.88,0.37,2.39,648400,{"date":2026,"open":2027,"high":2028,"low":1895,"close":2029,"change":189,"percent_change":1551,"volume":2030,"transactions":9,"vwap":2029},"2025-07-16",15.41,15.57,15.51,966700,{"date":2032,"open":2033,"high":1988,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-07-15",15.9,15.295,15.35,-0.4,-2.54,1154600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":766,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-14",15.45,15.91,15.42,15.75,1.74,1226400,{"date":2048,"open":2049,"high":2028,"low":2050,"close":1944,"change":1110,"percent_change":1133,"volume":2051,"transactions":9,"vwap":1944},"2025-07-11",15.52,15.335,1010000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1942,"change":754,"percent_change":630,"volume":2057,"transactions":9,"vwap":1942},"2025-07-10",15.66,15.73,15.43,810700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2054,"change":418,"percent_change":773,"volume":2063,"transactions":9,"vwap":2054},"2025-07-09",15.46,15.67,15.24,957400,{"date":2065,"open":2027,"high":2066,"low":2067,"close":1914,"change":269,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1914},"2025-07-08",15.59,15.22,-0.58,1024900,{"date":2071,"open":2009,"high":2044,"low":1914,"close":1951,"change":335,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1951},"2025-07-07",-1.97,1499200,{"date":2075,"open":2076,"high":2004,"low":2077,"close":1935,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1935},"2025-07-03",15.12,15.052,0.55,3.63,1027200,{"date":2082,"open":1889,"high":1914,"low":609,"close":1907,"change":1703,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1907},"2025-07-02",-10.09,4189800,{"date":2086,"open":2087,"high":177,"low":2088,"close":2089,"change":787,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-01",16.61,16.54,16.85,1.2,963900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":123,"percent_change":788,"volume":2098,"transactions":9,"vwap":2097},"2025-06-30",16.47,16.68,16.215,16.65,863400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":787,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-27",16.21,16.42,16.030001,16.4,1.23,2172500,{"date":2108,"open":2021,"high":1991,"low":2109,"close":1936,"change":153,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1936},"2025-06-26",15.85,2.21,479700,{"date":2113,"open":2103,"high":1983,"low":2114,"close":2109,"change":958,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2109},"2025-06-25",15.785,-1.18,493900,{"date":2118,"open":1929,"high":2119,"low":2120,"close":2121,"change":432,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-24",16.1,15.83,16.040001,1.33,397700,{"date":2125,"open":2028,"high":2016,"low":2029,"close":2120,"change":766,"percent_change":2045,"volume":2126,"transactions":9,"vwap":2120},"2025-06-23",422200,{"date":2128,"open":2005,"high":2129,"low":2130,"close":1942,"change":910,"percent_change":589,"volume":2131,"transactions":9,"vwap":1942},"2025-06-20",15.62,15.375,905600,{"date":2133,"open":1942,"high":2134,"low":2135,"close":2005,"change":417,"percent_change":365,"volume":2136,"transactions":9,"vwap":2005},"2025-06-18",15.97,15.53,530800,{"date":2138,"open":2139,"high":2010,"low":2135,"close":2139,"change":659,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-17",15.54,-0.77,321900,{"date":2143,"open":2028,"high":1943,"low":2144,"close":2054,"change":384,"percent_change":68,"volume":2145,"transactions":9,"vwap":2054},"2025-06-16",15.55,480600,{"date":2147,"open":2010,"high":2004,"low":1944,"close":2049,"change":970,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2049},"2025-06-13",-1.9,566500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1915,"change":1045,"percent_change":1768,"volume":1400,"transactions":9,"vwap":1915},"2025-06-12",16.01,16.098,15.735,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":958,"percent_change":1503,"volume":2160,"transactions":9,"vwap":2159},"2025-06-11",16.38,15.995,16.14,658000,{"date":2162,"open":2163,"high":2164,"low":1930,"close":2165,"change":1443,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-10",16.93,16.995,16.33,-3.6,765500,{"date":2169,"open":2095,"high":2170,"low":2171,"close":2172,"change":153,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-09",17.09,16.565,16.94,2.11,1889300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":325,"percent_change":346,"volume":2181,"transactions":9,"vwap":2180},"2025-06-06",16.51,16.6,16.3,16.59,1072300,{"date":2183,"open":2144,"high":2184,"low":1944,"close":2104,"change":1371,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2104},"2025-06-05",16.44,4.33,3024600,{"date":2188,"open":2189,"high":2033,"low":2190,"close":1950,"change":589,"percent_change":1868,"volume":2191,"transactions":9,"vwap":1950},"2025-06-04",15.81,15.71,264600,{"date":2193,"open":1945,"high":2194,"low":2029,"close":2109,"change":829,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2109},"2025-06-03",16.0049992,1.54,789100,{"date":2198,"open":2028,"high":2190,"low":1908,"close":2199,"change":259,"percent_change":325,"volume":2200,"transactions":9,"vwap":2199},"2025-06-02",15.61,515300,{"date":2202,"open":2028,"high":2203,"low":1908,"close":2005,"change":1624,"percent_change":958,"volume":2204,"transactions":9,"vwap":2005},"2025-05-30",15.665,566300,{"date":2206,"open":2010,"high":2207,"low":2208,"close":2199,"change":1624,"percent_change":958,"volume":2209,"transactions":9,"vwap":2199},"2025-05-29",15.725,15.37,663000,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2036,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-28",16.07,15.64,-2.49,474400,{"date":2217,"open":2218,"high":2096,"low":2008,"close":2121,"change":108,"percent_change":148,"volume":2219,"transactions":9,"vwap":2121},"2025-05-27",16.17,646700,{"date":2221,"open":2061,"high":1965,"low":2005,"close":2015,"change":259,"percent_change":325,"volume":2222,"transactions":9,"vwap":2015},"2025-05-23",591000,{"date":2224,"open":2225,"high":2226,"low":1929,"close":1929,"change":970,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1929},"2025-05-22",16.11,16.18,-1.85,470600,{"date":2230,"open":1962,"high":2094,"low":1998,"close":1963,"change":589,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1963},"2025-05-21",-0.79,660700,{"date":2234,"open":2235,"high":1928,"low":1991,"close":2157,"change":716,"percent_change":1421,"volume":2236,"transactions":9,"vwap":2157},"2025-05-20",16.29,409000,{"date":2238,"open":1972,"high":1970,"low":1957,"close":2165,"change":1624,"percent_change":355,"volume":2239,"transactions":9,"vwap":2165},"2025-05-19",489600,{"date":2241,"open":2087,"high":2242,"low":1989,"close":1981,"change":610,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1981},"2025-05-16",16.64,-1.33,360600,{"date":2246,"open":2157,"high":2247,"low":2248,"close":2249,"change":345,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-15",16.66,16.365,16.58,0.79,357000,{"date":2253,"open":2254,"high":2255,"low":1970,"close":1971,"change":1625,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1971},"2025-05-14",16.57,16.706,-1.5,613700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":143,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-13",16.52,16.81,16.346,16.7,1.95,746000,{"date":2267,"open":2165,"high":2094,"low":2015,"close":2157,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2157},"2025-05-12",0.57,3.61,888800,{"date":2272,"open":1935,"high":2033,"low":2066,"close":2189,"change":417,"percent_change":123,"volume":2273,"transactions":9,"vwap":2189},"2025-05-09",2193000,{"date":2275,"open":1972,"high":2276,"low":2277,"close":1996,"change":2105,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1996},"2025-05-08",16.605,15.305,8.46,1538300,{"date":2281,"open":690,"high":2282,"low":760,"close":1840,"change":518,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1840},"2025-05-07",14.625,1.25,1054800,{"date":2286,"open":646,"high":1835,"low":720,"close":703,"change":287,"percent_change":287,"volume":2287,"transactions":9,"vwap":703},"2025-05-06",493600,{"date":2289,"open":721,"high":2290,"low":1277,"close":703,"change":296,"percent_change":1291,"volume":2291,"transactions":9,"vwap":703},"2025-05-05",14.565,435800,{"date":2293,"open":696,"high":2282,"low":2294,"close":691,"change":148,"percent_change":2295,"volume":1096,"transactions":9,"vwap":691},"2025-05-02",14.08,2.71,{"date":2297,"open":1255,"high":656,"low":988,"close":596,"change":1602,"percent_change":2298,"volume":2299,"transactions":9,"vwap":596},"2025-05-01",2.19,560300,{"date":2301,"open":586,"high":1263,"low":1283,"close":1257,"change":1067,"percent_change":1718,"volume":2302,"transactions":9,"vwap":1257},"2025-04-30",529400,{"date":2304,"open":556,"high":596,"low":1268,"close":1262,"change":432,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1262},"2025-04-29",1.53,354300,{"date":2308,"open":1282,"high":2309,"low":1364,"close":1284,"change":296,"percent_change":1836,"volume":2310,"transactions":9,"vwap":1284},"2025-04-28",13.97,761800,{"date":2312,"open":1248,"high":2313,"low":1283,"close":1282,"change":859,"percent_change":1089,"volume":2314,"transactions":9,"vwap":1282},"2025-04-25",13.825,428300,{"date":2316,"open":1308,"high":1302,"low":2317,"close":1731,"change":518,"percent_change":2122,"volume":2318,"transactions":9,"vwap":1731},"2025-04-24",13.445,361800,{"date":2320,"open":1297,"high":1274,"low":2321,"close":1290,"change":766,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1290},"2025-04-23",13.495,2.03,394000,{"date":181,"open":1414,"high":1653,"low":587,"close":576,"change":1624,"percent_change":239,"volume":2325,"transactions":9,"vwap":576},370900]