[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPHC":3,"homepage-market-summary":35,"stock-historical-PPHC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PPHC","2026-10-07",{"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},"Public Policy Holding Company, Inc. Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Public Policy Holding Co Inc operates as a advisory firm. The company also operates a portfolio of independent firms that offer public affairs, crisis management, lobbying, and advocacy services on behalf of the corporate, trade association, and non-profit client organisations. Its business comprises of three reporting segments - Government Relations Consulting, Corporate Communications & Public Affairs Consulting and Compliance and Insights Services.","450","Washington, DC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.191,0.234,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},10.68,10.72,11.19,10.47,10.85,-0.17,-1.57,83887.093457,1801,10.7322,15.15,7.01,146749.6025995143,45.1,175,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":34,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},146750,25681180.454915,-5.32,"2026-01-28",[186,187,197,206,217,227,236,247,257,268,279,290,300,311,322,332,340,350,360,370,380,389,399,408,418,427,436,445,455,464,472,480,489,499,509,517,526,533,543,551,558,567,575,582,590,599,608,616,624,633,643,652,662,670,681,692,703,713,721,729,736,743,751,759,766,774,781,788,796,804,812,820,828,836,843,850,857,865,873,880,887,893,897,904,909,916,920,927,934,940,947,952,960,967,973,980,986,990,995,1000,1005,1009,1016,1024,1031,1038,1044,1050,1057,1063,1070,1078,1085,1092,1100,1106,1114,1120,1127,1135,1141,1144,1150,1156,1163,1169,1174,1179,1186,1194,1199,1205,1211,1215,1222,1229,1237,1242,1248,1255,1261,1265,1271,1277,1281,1285,1293,1299,1304,1310,1315,1321,1325,1331,1338,1345,1351,1355,1358,1362,1368,1373,1377,1383,1388,1393,1397,1402,1406,1410,1415,1419,1422,1425,1429],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",10.64,11.07,10.57,0.21,1.97,99359.6791,1308,10.8499,{"date":198,"open":21,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",10.81,10.4892,0.1,0.95,100708.6791,1887,10.6331,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",10.76,10.94,10.22,10.54,0.02,0.19,136414.6791,2650,10.5055,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":92,"volume":224,"transactions":225,"vwap":226},"2026-10-01",10.21,10.555,9.92,10.52,0.31,177687.8951,2373,10.2871,{"date":228,"open":229,"high":230,"low":231,"close":219,"change":232,"percent_change":131,"volume":233,"transactions":234,"vwap":235},"2026-09-30",10.24,10.51,9.825,-0.06,301925.2911,3556,10.1369,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",11.05,11.145,10.195,10.27,-0.96,-8.55,140011.6791,3154,10.5301,{"date":248,"open":249,"high":250,"low":219,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",10.97,11.275,11.23,0.17,1.54,217103.6791,3364,10.9041,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",11.26,11.4,10.89,11.06,-0.38,-3.32,118101.8996,2393,11.0404,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",11.8,11.85,10.91,11.44,-0.28,-2.39,305018.6791,4498,11.2111,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",11.89,12.305,11.52,11.72,-0.31,-2.58,60724.507574,2170,11.6975,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",11.82,12.58,12.03,0.25,2.12,134748.148105,3040,12.2267,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",13.15,13.17,11.24,11.78,-1.33,-10.14,161673.390009,3584,11.9408,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",12.59,13.39,12.435,13.11,0.52,4.13,2938147.592735,7288,13.0982,{"date":323,"open":324,"high":325,"low":326,"close":313,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",11.81,12.71,11.51,0.78,6.6,234033.6791,5857,12.4188,{"date":333,"open":284,"high":334,"low":284,"close":324,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",12.05,0.04,0.34,233332.0541,5782,11.9228,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":126,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",11.74,12.27,11.54,11.77,-1.01,199687.488856,5977,11.9031,{"date":351,"open":352,"high":353,"low":354,"close":281,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",11.49,12.36,11.1,0.4,3.48,179776.6791,3533,12.0669,{"date":361,"open":362,"high":363,"low":364,"close":352,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",11.3,11.66,10.765,0.22,1.95,177494.6791,4841,11.5007,{"date":371,"open":372,"high":373,"low":354,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",11.28,11.58,11.27,-0.11,-0.97,149767.6791,4440,11.2861,{"date":381,"open":382,"high":382,"low":261,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",11.48,11.38,-0.07,-0.61,121412.302775,3392,11.2129,{"date":390,"open":21,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",11.55,10.48,11.45,0.8,7.51,244311.2773,5325,11.2402,{"date":400,"open":401,"high":362,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",11.25,10.65,-0.59,-5.25,129716.6791,3249,11.0605,{"date":409,"open":410,"high":411,"low":412,"close":304,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",11.56,11.71,11.18,-0.2,-1.75,123962.6791,3259,11.4191,{"date":419,"open":420,"high":421,"low":208,"close":273,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",11.03,11.68,0.49,4.47,104975.49528,3536,11.319,{"date":428,"open":429,"high":190,"low":191,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",10.78,10.95,0.11,1.01,66203.6791,3010,10.8571,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":126,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",11,10.4395,10.84,-1.09,65375.6791,1421,10.7888,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":162,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",11.15,11.63,10.6501,10.96,-2.14,107114.6791,2034,11.104,{"date":456,"open":457,"high":448,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",10.75,11.2,0.56,5.26,85971.6844,1935,11.1918,{"date":465,"open":466,"high":466,"low":467,"close":189,"change":121,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",10.99,10.23,-2.92,155805.6791,4156,10.5816,{"date":473,"open":420,"high":474,"low":261,"close":450,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",11.7443,-0.13,-1.17,126506.2441,3088,11.0841,{"date":481,"open":482,"high":363,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",10.56,11.09,0.53,5.02,209429.2512,3955,11.2041,{"date":490,"open":491,"high":492,"low":493,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",10.16,10.63,10.07,0.45,4.45,70528.4054,1535,10.3543,{"date":500,"open":501,"high":450,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",10.83,10.05,10.11,-0.86,-7.84,81400.149396,1305,10.257,{"date":510,"open":229,"high":511,"low":229,"close":249,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",11.7317,0.73,7.13,129365.077299,3022,11.0554,{"date":518,"open":519,"high":520,"low":521,"close":229,"change":213,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",9.95,10.325,9.805,1.89,104041.7026,1907,10.0857,{"date":527,"open":528,"high":392,"low":529,"close":502,"change":384,"percent_change":172,"volume":530,"transactions":531,"vwap":532},"2026-08-17",10.37,9.73,128142.7026,1865,10.0334,{"date":534,"open":535,"high":457,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",10.55,9.97,10.12,-0.51,-4.8,115558.799644,2448,10.3161,{"date":544,"open":545,"high":362,"low":546,"close":492,"change":385,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",11.13,10.45,-5.43,84238.322397,1657,10.7449,{"date":552,"open":553,"high":554,"low":429,"close":304,"change":375,"percent_change":376,"volume":555,"transactions":556,"vwap":557},"2026-08-12",11.46,11.485,25867.187026,1189,11.2136,{"date":559,"open":560,"high":561,"low":222,"close":562,"change":93,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",10.98,12.0998,11.35,8.72,115952.2856,2462,11.3393,{"date":568,"open":21,"high":569,"low":491,"close":570,"change":106,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",10.9899,10.44,-2.79,55635.137764,1909,10.4635,{"date":576,"open":483,"high":304,"low":492,"close":577,"change":538,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",10.74,-4.53,65637.300925,1200,10.9025,{"date":583,"open":420,"high":584,"low":585,"close":401,"change":586,"percent_change":587,"volume":588,"transactions":531,"vwap":589},"2026-08-06",11.465,10.59,0.23,2.09,88494.8214,11.1473,{"date":591,"open":372,"high":273,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",10.9121,11.02,-0.39,-3.42,95024.832983,2097,11.1552,{"date":600,"open":324,"high":601,"low":401,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",12.045,11.41,-0.68,-5.62,73842.362012,2218,11.505,{"date":609,"open":438,"high":610,"low":450,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":453,"vwap":615},"2026-08-03",12.13,12.09,1.24,11.43,95075.40684,11.8588,{"date":617,"open":585,"high":438,"low":618,"close":24,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",10.175,0.27,2.55,145441.2004,3936,10.6516,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":212,"percent_change":213,"volume":630,"transactions":631,"vwap":632},"2026-07-30",10.49,10.66,9.78,10.58,96043.8214,2185,10.2252,{"date":634,"open":635,"high":636,"low":637,"close":482,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",9.99,10.6982,9.875,0.59,5.92,81528.8214,2186,10.3757,{"date":644,"open":645,"high":219,"low":646,"close":536,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",9.42,9.2,0.55,5.84,144477.02362,3086,9.8002,{"date":653,"open":654,"high":655,"low":656,"close":645,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",8.99,9.5,8.6,0.43,4.78,94508.031926,1818,9.2079,{"date":663,"open":664,"high":645,"low":563,"close":654,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",8.85,0.16,1.81,162432.8214,2147,9.1243,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",8.51,8.91,7.97,8.83,0.2,2.32,116119.703892,1298,8.5537,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",9,9.0451,8.5,8.63,-0.45,-4.96,60401.8354,1517,8.6706,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",9.15,9.395,8.935,9.08,-0.23,-2.47,73376.5714,1715,9.1225,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":657,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",8.95,9.35,8.685,9.31,4.84,103855.6489,2715,9.1152,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":676,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-17",8.57,9.33,8.23,8.88,2.3,99000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":665,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-16",8.52,8.78,8.42,8.68,1.88,65200,{"date":730,"open":731,"high":732,"low":733,"close":723,"change":223,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-07-15",8.25,8.62,8.16,3.78,109100,{"date":737,"open":685,"high":738,"low":733,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",8.82,8.21,-0.19,-2.26,162000,{"date":744,"open":725,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",8.71,7.92,8.4,0.06,0.72,381200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":375,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-10",8.41,8.43,8.06,8.34,-1.3,64000,{"date":760,"open":761,"high":686,"low":762,"close":763,"change":223,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-09",8.15,8.02,8.45,3.81,202100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":619,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-08",7.86,8.31,7.85,8.14,3.43,297900,{"date":775,"open":776,"high":776,"low":770,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",8.27,7.87,-0.41,-4.95,103700,{"date":782,"open":783,"high":784,"low":768,"close":785,"change":647,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-06",8,8.33,8.28,7.12,218000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":155,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",8.13,8.54,7.69,7.73,-4.33,126400,{"date":797,"open":798,"high":763,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",7.58,7.49,8.08,0.67,9.04,107700,{"date":805,"open":806,"high":807,"low":31,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",7.28,7.72,7.41,0.09,1.23,75700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":25,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",7.53,7.78,7.24,7.32,-2.27,59000,{"date":821,"open":822,"high":823,"low":824,"close":799,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":799},"2026-06-26",7.31,7.89,7.23,0.15,2.04,196600,{"date":829,"open":830,"high":831,"low":816,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",7.61,8.55,7.34,-0.34,-4.43,112900,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":131,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-24",8.26,7.55,7.68,-7.02,138100,{"date":844,"open":845,"high":846,"low":847,"close":838,"change":809,"percent_change":848,"volume":849,"transactions":9,"vwap":838},"2026-06-23",8.12,8.69,8.03,1.1,70100,{"date":851,"open":705,"high":705,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",8.07,8.17,-0.88,-9.72,84100,{"date":858,"open":859,"high":860,"low":738,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",9.57,9.89,9.05,-0.36,-3.83,126500,{"date":866,"open":867,"high":230,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",9.8,9.34,9.41,-0.52,-5.24,120700,{"date":874,"open":628,"high":875,"low":876,"close":877,"change":295,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",10.39,9.7,9.93,2.58,148100,{"date":881,"open":230,"high":882,"low":859,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",10.6,9.68,-0.83,-7.9,100800,{"date":888,"open":20,"high":466,"low":889,"close":230,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":230},"2026-06-12",10.2,-0.01,-0.1,76200,{"date":894,"open":503,"high":466,"low":503,"close":222,"change":895,"percent_change":658,"volume":896,"transactions":9,"vwap":222},"2026-06-11",0.48,155300,{"date":898,"open":899,"high":882,"low":900,"close":901,"change":385,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",10.5,10.02,10.04,-5.73,229100,{"date":905,"open":189,"high":906,"low":535,"close":402,"change":907,"percent_change":77,"volume":908,"transactions":9,"vwap":402},"2026-06-09",10.88,0.05,51200,{"date":910,"open":911,"high":912,"low":913,"close":882,"change":295,"percent_change":914,"volume":915,"transactions":9,"vwap":882},"2026-06-08",10.31,11.11,10.3,2.42,78400,{"date":917,"open":911,"high":501,"low":913,"close":918,"change":232,"percent_change":131,"volume":919,"transactions":9,"vwap":918},"2026-06-05",10.35,64700,{"date":921,"open":219,"high":922,"low":923,"close":924,"change":213,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-04",11.08,10.1,10.41,1.86,167100,{"date":928,"open":929,"high":208,"low":930,"close":210,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":210},"2026-06-03",10,9.98,0.38,3.86,245800,{"date":935,"open":923,"high":924,"low":936,"close":937,"change":162,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",9.81,9.84,-2.38,96200,{"date":941,"open":924,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",11.01,10.08,-0.33,-3.17,160000,{"date":948,"open":352,"high":270,"low":924,"close":924,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":924},"2026-05-29",-1.23,-10.57,99700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":384,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-28",11.59,12.18,11.34,11.64,-0.6,88800,{"date":961,"open":962,"high":963,"low":613,"close":411,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":411},"2026-05-27",12.06,12.76,-0.43,-3.54,135800,{"date":968,"open":391,"high":969,"low":391,"close":970,"change":638,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-26",12.67,12.14,5.11,91000,{"date":974,"open":975,"high":975,"low":976,"close":391,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":391},"2026-05-22",11.94,11.33,-0.26,-2.2,38100,{"date":981,"open":982,"high":983,"low":982,"close":324,"change":984,"percent_change":763,"volume":985,"transactions":9,"vwap":324},"2026-05-21",10.8,11.91,0.92,137600,{"date":987,"open":942,"high":373,"low":457,"close":261,"change":25,"percent_change":988,"volume":989,"transactions":9,"vwap":261},"2026-05-20",-1.54,52200,{"date":991,"open":912,"high":393,"low":438,"close":262,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":262},"2026-05-19",-0.09,-0.81,70800,{"date":996,"open":562,"high":997,"low":438,"close":447,"change":167,"percent_change":998,"volume":999,"transactions":9,"vwap":447},"2026-05-18",11.88,-2.19,68700,{"date":1001,"open":956,"high":342,"low":912,"close":260,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":260},"2026-05-15",-0.18,-1.55,96000,{"date":1006,"open":448,"high":334,"low":374,"close":373,"change":1007,"percent_change":964,"volume":1008,"transactions":9,"vwap":373},"2026-05-14",-0.05,88000,{"date":1010,"open":1011,"high":1012,"low":362,"close":448,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":448},"2026-05-13",12.85,12.87,-1.34,-10.33,211200,{"date":1017,"open":1018,"high":1019,"low":1011,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",13.46,13.49,12.97,-0.53,-3.93,106300,{"date":1025,"open":1018,"high":1026,"low":1027,"close":1028,"change":1007,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",13.62,13.43,13.5,-0.37,48100,{"date":1032,"open":1018,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":638,"volume":1037,"transactions":9,"vwap":1035},"2026-05-08",13.74,13.4,13.55,0.08,77300,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":76,"percent_change":317,"volume":1043,"transactions":9,"vwap":1042},"2026-05-07",13.32,13.73,13.47,35100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1034,"change":232,"percent_change":687,"volume":1049,"transactions":9,"vwap":1034},"2026-05-06",13.33,14.31,13.08,55500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1018,"change":1055,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1018},"2026-05-05",13.25,13.66,13.22,0,75500,{"date":1058,"open":1059,"high":1059,"low":1018,"close":1018,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1018},"2026-05-04",14.55,-1.15,-7.87,42700,{"date":1064,"open":1065,"high":30,"low":1066,"close":1067,"change":638,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-01",14.09,13.91,14.61,4.21,58600,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-30",13.71,14.3,14.02,0.29,2.11,37700,{"date":1079,"open":1080,"high":1081,"low":1026,"close":1041,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1041},"2026-04-29",14.4,14.53,-0.73,-5.05,50000,{"date":1086,"open":1087,"high":1059,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",13.83,14.46,0.41,2.92,30600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":192,"volume":1099,"transactions":9,"vwap":1097},"2026-04-27",13.97,14.5,12.94,14.05,0.03,67700,{"date":1101,"open":1102,"high":1103,"low":1053,"close":1074,"change":106,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1074},"2026-04-24",14.01,14.41,-2.09,35900,{"date":1107,"open":1108,"high":1080,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",13.86,13.58,14.32,0.66,4.83,56600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1053,"change":619,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1053},"2026-04-22",13.2,13.69,2.02,48200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":314,"change":25,"percent_change":1125,"volume":1126,"transactions":9,"vwap":314},"2026-04-21",13.48,13.6,13.3,-1.25,30100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":106,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-20",13.77,14,13.45,13.56,-2.16,54200,{"date":1136,"open":1018,"high":1137,"low":1138,"close":1108,"change":223,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1108},"2026-04-17",13.88,13.36,2.29,96100,{"date":1142,"open":314,"high":1087,"low":314,"close":1035,"change":1036,"percent_change":638,"volume":1143,"transactions":9,"vwap":1035},"2026-04-16",62600,{"date":1145,"open":1146,"high":1147,"low":1018,"close":1042,"change":413,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1042},"2026-04-15",13.63,13.84,-1.46,30400,{"date":1151,"open":1108,"high":1152,"low":1138,"close":1153,"change":1154,"percent_change":1155,"volume":1049,"transactions":9,"vwap":1153},"2026-04-14",13.93,13.67,-0.63,-4.41,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1073,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1073},"2026-04-13",13.38,14.38,0.86,6.4,49400,{"date":1164,"open":1109,"high":1165,"low":1027,"close":1166,"change":1029,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-10",13.9,13.44,-2.68,44100,{"date":1170,"open":1130,"high":1171,"low":1166,"close":1172,"change":285,"percent_change":978,"volume":1173,"transactions":9,"vwap":1172},"2026-04-09",14.12,13.81,72700,{"date":1175,"open":1097,"high":1176,"low":1177,"close":1171,"change":890,"percent_change":384,"volume":1178,"transactions":9,"vwap":1171},"2026-04-08",14.45,13.94,87300,{"date":1180,"open":1181,"high":1182,"low":1124,"close":1183,"change":657,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-07",13.54,14.15,14.13,3.14,127200,{"date":1187,"open":1188,"high":1189,"low":1116,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",13.26,13.8,13.7,0.26,1.93,85100,{"date":1195,"open":1196,"high":1181,"low":1196,"close":1166,"change":77,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1166},"2026-04-02",12.75,3.62,84300,{"date":1200,"open":1012,"high":1201,"low":1202,"close":1020,"change":375,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1020},"2026-04-01",13.28,12.66,-0.84,360400,{"date":1206,"open":1207,"high":1117,"low":1208,"close":1048,"change":192,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1048},"2026-03-31",12.8,12.49,1.63,209600,{"date":1212,"open":284,"high":1096,"low":411,"close":1012,"change":1213,"percent_change":929,"volume":1214,"transactions":9,"vwap":1012},"2026-03-30",1.17,142600,{"date":1216,"open":1217,"high":334,"low":1218,"close":1219,"change":992,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-27",11.75,11.6,11.7,-0.76,84500,{"date":1223,"open":1208,"high":1224,"low":448,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",12.63,11.79,-0.62,-5,190900,{"date":1230,"open":1231,"high":1117,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-25",13.09,12.37,12.41,-0.78,-5.91,133900,{"date":1238,"open":302,"high":1190,"low":1239,"close":1240,"change":1055,"percent_change":1055,"volume":1241,"transactions":9,"vwap":1240},"2026-03-24",13,13.19,170700,{"date":1243,"open":1244,"high":1166,"low":1245,"close":1240,"change":213,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1240},"2026-03-23",13.05,13.01,1.46,133600,{"date":1249,"open":1250,"high":1158,"low":1251,"close":1239,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1239},"2026-03-20",12.89,12.79,0.14,1.09,609600,{"date":1256,"open":1040,"high":1109,"low":1257,"close":1258,"change":958,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-19",12.81,12.86,-4.46,161100,{"date":1262,"open":1263,"high":1073,"low":1131,"close":1018,"change":76,"percent_change":317,"volume":1264,"transactions":9,"vwap":1018},"2026-03-18",13.51,213100,{"date":1266,"open":325,"high":1034,"low":1267,"close":314,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":314},"2026-03-17",12.47,0.35,2.68,355600,{"date":1272,"open":1273,"high":1274,"low":1258,"close":1275,"change":1055,"percent_change":1055,"volume":1276,"transactions":9,"vwap":1275},"2026-03-16",13.16,13.53,13.04,107600,{"date":1278,"open":1109,"high":1109,"low":1275,"close":1275,"change":778,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1275},"2026-03-13",-3.05,79100,{"date":1282,"open":1027,"high":1095,"low":1239,"close":1131,"change":335,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1131},"2026-03-12",0.3,157900,{"date":1286,"open":1287,"high":1171,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-11",12.72,12.55,13.41,0.58,4.52,114700,{"date":1294,"open":1288,"high":1020,"low":1295,"close":1296,"change":494,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",12.25,12.83,3.63,60700,{"date":1300,"open":1233,"high":1301,"low":610,"close":1302,"change":126,"percent_change":242,"volume":1303,"transactions":9,"vwap":1302},"2026-03-09",12.68,12.38,171800,{"date":1305,"open":1306,"high":1251,"low":353,"close":1307,"change":992,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-06",12.64,12.5,-0.71,61500,{"date":1311,"open":1312,"high":1296,"low":1313,"close":313,"change":809,"percent_change":749,"volume":1314,"transactions":9,"vwap":313},"2026-03-05",12.31,12.3,64100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1307,"change":1055,"percent_change":1055,"volume":1320,"transactions":9,"vwap":1307},"2026-03-04",12.51,12.65,12.11,90600,{"date":1322,"open":962,"high":293,"low":1323,"close":1307,"change":295,"percent_change":826,"volume":1324,"transactions":9,"vwap":1307},"2026-03-03",11.9,95100,{"date":1326,"open":352,"high":1327,"low":260,"close":1295,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1295},"2026-03-02",12.35,0.69,5.97,140800,{"date":1332,"open":1333,"high":1334,"low":401,"close":410,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":410},"2026-02-27",11.84,12,-0.4,-3.34,142900,{"date":1339,"open":1295,"high":1313,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-26",11.92,11.96,-0.29,-2.37,71400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1295,"change":1007,"percent_change":778,"volume":1350,"transactions":9,"vwap":1295},"2026-02-25",12.26,12.34,12.2,97000,{"date":1352,"open":1353,"high":293,"low":1295,"close":1313,"change":907,"percent_change":1089,"volume":1354,"transactions":9,"vwap":1313},"2026-02-24",12.4,79700,{"date":1356,"open":1327,"high":1327,"low":1319,"close":1295,"change":1055,"percent_change":1055,"volume":1357,"transactions":9,"vwap":1295},"2026-02-23",83900,{"date":1359,"open":1347,"high":1327,"low":955,"close":1295,"change":375,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1295},"2026-02-20",-0.89,64800,{"date":1363,"open":1364,"high":1353,"low":1365,"close":353,"change":1366,"percent_change":121,"volume":1367,"transactions":9,"vwap":353},"2026-02-19",12.39,12.24,-0.04,77200,{"date":1369,"open":1295,"high":1370,"low":1334,"close":1353,"change":825,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1353},"2026-02-18",12.54,1.22,99500,{"date":1374,"open":353,"high":1307,"low":1217,"close":1295,"change":475,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1295},"2026-02-17",-1.05,87100,{"date":1378,"open":1313,"high":1379,"low":271,"close":1302,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1302},"2026-02-13",12.6,0.12,0.98,195300,{"date":1384,"open":1233,"high":1385,"low":1386,"close":1347,"change":891,"percent_change":993,"volume":1387,"transactions":9,"vwap":1347},"2026-02-12",12.93,12.12,84200,{"date":1389,"open":1307,"high":293,"low":1347,"close":353,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":353},"2026-02-11",-0.15,-1.2,104300,{"date":1394,"open":1347,"high":1287,"low":1347,"close":1317,"change":1036,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1317},"2026-02-10",0.64,217400,{"date":1398,"open":1232,"high":1301,"low":1399,"close":1400,"change":748,"percent_change":422,"volume":1401,"transactions":9,"vwap":1400},"2026-02-09",12.29,12.43,132800,{"date":1403,"open":1327,"high":1208,"low":1313,"close":1232,"change":76,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1232},"2026-02-06",0.57,191900,{"date":1407,"open":353,"high":353,"low":1349,"close":1313,"change":232,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1313},"2026-02-05",-0.49,73800,{"date":1411,"open":1349,"high":1412,"low":1349,"close":353,"change":1413,"percent_change":1036,"volume":1414,"transactions":9,"vwap":353},"2026-02-04",12.48,0.01,124400,{"date":1416,"open":1312,"high":1239,"low":1417,"close":1327,"change":907,"percent_change":1089,"volume":1418,"transactions":9,"vwap":1327},"2026-02-03",12.28,163700,{"date":1420,"open":1313,"high":1317,"low":271,"close":1313,"change":907,"percent_change":1089,"volume":1421,"transactions":9,"vwap":1313},"2026-02-02",215700,{"date":1423,"open":1313,"high":1348,"low":1349,"close":1295,"change":1055,"percent_change":1055,"volume":1424,"transactions":9,"vwap":1295},"2026-01-30",201200,{"date":1426,"open":1334,"high":343,"low":391,"close":1295,"change":1427,"percent_change":656,"volume":1428,"transactions":9,"vwap":1295},"2026-01-29",0.97,483600,{"date":184,"open":1430,"high":1353,"low":372,"close":372,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":372},12.19,-0.91,-7.47,1306900]