[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVGS":3,"homepage-market-summary":33,"stock-historical-NVGS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NVGS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"NAVIGATOR HOLDINGS LTD.","NYSE",null,"Common Stock","Navigator Holdings Ltd owns and operates liquefied gas carriers, which include a fleet of handysize liquefied gas carriers. The company also owns a share in an ethylene export marine terminal at Morgan's Point, Texas on the Houston Ship Channel (the Ethylene Export Terminal) through a joint venture (the Export Terminal Joint Venture). The company plays a vital role in the globalised liquefied gas supply chain, providing gas transportation solutions for energy companies, industrial users, and commodity traders.","175",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.1859,0.28,"Quarterly",{"close":19,"open":20,"high":19,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},23.61,23.4,22.87,23.72,-0.11,-0.46,415053.024725,7246,23.4696,25.48,14.08,396560.8284022789,83.6,4967,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":28,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},12.22,402446,146892967.928972,89.64,"2025-04-24",[187,188,197,206,217,228,239,249,259,269,279,290,301,311,321,331,341,352,361,369,377,386,394,404,414,424,435,444,454,463,474,485,496,505,514,525,533,542,551,561,572,583,593,602,613,623,632,639,649,659,668,675,682,690,700,709,716,723,730,735,743,751,758,767,774,782,789,796,804,813,822,830,837,843,849,852,859,866,873,880,886,891,897,903,908,912,918,926,932,937,941,947,955,963,967,973,979,985,991,996,1001,1006,1013,1020,1026,1031,1034,1040,1045,1049,1054,1058,1065,1070,1075,1083,1088,1094,1100,1105,1112,1117,1123,1128,1136,1143,1148,1156,1161,1167,1176,1183,1187,1192,1197,1203,1211,1219,1228,1235,1243,1250,1257,1264,1270,1276,1280,1285,1288,1291,1296,1302,1307,1312,1318,1324,1329,1334,1341,1345,1349,1355,1361,1367,1374,1382,1389,1397,1404,1410,1418,1425,1431,1437,1441,1446,1451,1455,1460,1465,1472,1478,1483,1487,1492,1497,1502,1507,1513,1519,1526,1533,1538,1544,1550,1557,1564,1567,1572,1576,1579,1584,1591,1596,1600,1605,1610,1614,1618,1623,1628,1634,1638,1641,1645,1650,1653,1657,1661,1665,1669,1672,1676,1679,1683,1688,1691,1696,1703,1711,1719,1726,1733,1740,1746,1754,1760,1767,1775,1780,1788,1795,1802,1809,1815,1821,1827,1833,1839,1845,1849,1855,1860,1867,1874,1880,1886,1890,1898,1902,1908,1914,1918,1922,1929,1935,1942,1949,1954,1957,1961,1966,1969,1975,1978,1985,1990,1996,2000,2006,2010,2014,2018,2023,2028,2034,2038,2043,2047,2054,2058,2063,2066,2070,2076,2079,2083,2088,2092,2096,2100,2105,2109,2112,2116,2119,2124,2128,2133,2137,2142,2150,2154,2161,2165,2168,2173,2178,2183,2190,2196,2202,2210,2215,2220,2226,2231,2235,2238,2244,2248,2253,2260,2266,2273,2280,2286,2291,2294,2297,2303,2308,2314,2319,2325,2330,2336,2340,2346,2351,2356,2360,2365,2371,2378,2383,2389,2396,2402,2409,2416,2425,2429,2434,2441],{"date":5,"open":20,"high":19,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",24.05,23.21,-0.12,-0.5,716946.643189,7971,23.6837,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":155,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",24.14,23.3,23.84,0.17,498226.172582,8249,23.6163,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",23,23.82,22.71,23.8,0.62,2.67,631254.485855,8376,23.6372,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",23.22,23.45,22.94,23.18,0.19,0.83,405174.041409,6657,23.1762,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",22.67,23.14,22.53,22.99,0.07,0.31,336019.979715,6021,22.9798,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",23.39,22.73,22.92,-0.1,-0.43,326972.498269,6397,22.9747,{"date":250,"open":251,"high":200,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",23.25,22.8,23.02,-0.32,-1.37,370212.899188,7546,23.021,{"date":260,"open":261,"high":262,"low":210,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",23.01,23.53,23.34,0.3,1.3,400923.873472,7839,23.2167,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",23.52,22.76,23.04,-0.52,-2.21,519985.533878,10091,22.9718,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",24.06,24.065,23.28,23.56,-0.8,-3.28,618747.273298,9993,23.74,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",24.45,25.07,24.01,24.36,-0.64,-2.56,431773.259742,7332,24.3852,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",25,25.17,24.7,-0.06,-0.24,898050.156753,8412,24.9443,{"date":312,"open":313,"high":28,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",24.5,24.35,25.06,0.57,2.33,723469.365622,10090,25.146,{"date":322,"open":313,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",24.92,24.4,24.49,-0.08,-0.33,610061.433376,9965,24.652,{"date":332,"open":333,"high":334,"low":20,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",23.42,24.6,24.57,1.09,4.64,859775.473238,10564,24.2211,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",23.16,23.49,22.58,23.48,0.35,1.51,463079.819894,6957,23.2761,{"date":353,"open":354,"high":355,"low":252,"close":356,"change":85,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",23.09,23.27,23.13,0.61,246845.675514,5934,23.0594,{"date":362,"open":252,"high":208,"low":363,"close":233,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",22.54,0.32,1.41,321173.763092,6072,22.798,{"date":370,"open":371,"high":272,"low":372,"close":230,"change":202,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",22.47,22.16,0.76,330887.205091,6070,22.6191,{"date":378,"open":221,"high":379,"low":380,"close":381,"change":24,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",23.23,22.2,22.5,-2,284468.966457,5378,22.4658,{"date":387,"open":388,"high":273,"low":388,"close":389,"change":84,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",22.56,22.96,1.5,410612.410322,5913,22.8529,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":56,"volume":401,"transactions":402,"vwap":403},"2026-09-03",22.7,22.85,22.31,22.62,0.11,482225.902071,6472,22.5714,{"date":405,"open":372,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",22.6049,21.9,22.51,0.29,1.31,361339.493777,6438,22.3767,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":400,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",22.21,22.515,21.89,22.22,0.5,409477.486217,6608,22.1863,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",22.3,22.36,21.95,22.11,0.05,0.23,265855.971244,4377,22.118,{"date":436,"open":437,"high":438,"low":428,"close":439,"change":440,"percent_change":140,"volume":441,"transactions":442,"vwap":443},"2026-08-28",22,22.32,22.06,0.1,292428.265014,5411,22.0898,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":49,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",21.48,22.02,21.47,21.96,2.23,342934.660939,5581,21.9066,{"date":455,"open":456,"high":439,"low":457,"close":446,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",21.97,21.38,-0.7,-3.16,348958.446255,6295,21.5073,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",22.26,22.35,22.01,22.18,-0.15,-0.67,320737.330865,7401,22.2047,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",22.05,22.345,21.975,22.33,0.18,0.81,377358.527341,6484,22.2275,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",22.17,22.6,22.09,22.15,0.13,0.59,368840.647796,6073,22.2193,{"date":497,"open":498,"high":499,"low":500,"close":447,"change":347,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",21.68,22.135,21.6,1.62,386791.691781,6595,21.9552,{"date":506,"open":507,"high":428,"low":508,"close":509,"change":235,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",21.49,21.4401,21.67,1.45,419156.974708,6990,21.6994,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",21.61,21.785,21.22,21.36,-0.19,-0.88,368760.372067,6267,21.3764,{"date":526,"open":527,"high":500,"low":527,"close":528,"change":162,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",21.1,21.55,2.62,366642.77749,7244,21.4897,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":16,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",20.79,21.21,21,1.35,340665.029856,5621,21.0083,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":480,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",20.62,20.95,20.72,0.88,399221.909455,7056,20.7571,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":99,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",20.01,20.585,20,20.54,2.55,563529.086756,9253,20.394,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",20.43,20.5248,19.72,20.03,-0.3,-1.48,555767.084549,10389,20.0517,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",20.77,20.805,20.31,20.33,-0.34,-1.64,386945.904196,8359,20.5131,{"date":584,"open":545,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",21.4423,20.58,20.67,-0.2,-0.96,330984.867029,7913,20.7593,{"date":594,"open":595,"high":596,"low":535,"close":597,"change":264,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",21.13,21.41,20.87,1.46,318842.959453,6378,20.997,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",21.8,22.0064,20.51,20.57,-0.84,-3.92,624422.789521,11580,20.8957,{"date":614,"open":615,"high":616,"low":617,"close":596,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",21.59,21.63,21.19,-0.39,-1.79,444943.047053,8717,21.4229,{"date":624,"open":371,"high":625,"low":626,"close":604,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",22.505,21.79,-0.55,-2.46,306042.190175,6426,21.9691,{"date":633,"open":490,"high":634,"low":490,"close":466,"change":431,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",22.55,1.04,272299.424312,6181,22.3508,{"date":640,"open":641,"high":479,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",21.83,21.56,22.12,0.21,0.96,339902.636484,7001,22.1206,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":85,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",21.915,22.1,21.62,21.91,0.64,454074.788192,9951,21.8638,{"date":660,"open":661,"high":662,"low":446,"close":663,"change":664,"percent_change":16,"volume":665,"transactions":666,"vwap":667},"2026-07-28",21.78,21.88,21.77,0.06,449231.033339,9760,21.7195,{"date":669,"open":457,"high":661,"low":536,"close":670,"change":671,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",21.71,0,514045.231199,9062,21.5222,{"date":676,"open":661,"high":428,"low":677,"close":670,"change":678,"percent_change":85,"volume":679,"transactions":680,"vwap":681},"2026-07-24",21.39,0.03,417415.022656,8821,21.5939,{"date":683,"open":684,"high":685,"low":537,"close":498,"change":41,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",21.12,21.73,2.75,470459.160848,9395,21.4799,{"date":691,"open":692,"high":693,"low":694,"close":527,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",21.5,21.74,21.05,-0.36,-1.68,345379.244847,10426,21.1887,{"date":701,"open":702,"high":692,"low":703,"close":704,"change":140,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",21.14,20.97,21.46,2.19,432197.645592,10481,21.3332,{"date":710,"open":711,"high":692,"low":711,"close":537,"change":409,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",20.84,1.4,416876.371214,9930,21.1045,{"date":717,"open":527,"high":718,"low":719,"close":720,"change":193,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-17",21.16,20.37,20.71,-2.36,367800,{"date":724,"open":725,"high":726,"low":537,"close":536,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":536},"2026-07-16",21.059999,21.57,-0.09,-0.42,418300,{"date":731,"open":446,"high":446,"low":732,"close":733,"change":92,"percent_change":635,"volume":734,"transactions":9,"vwap":733},"2026-07-15",20.78,21.3,436800,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",20.6,21.2,21.08,0.6,2.93,480300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":520,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-13",20.91,20.99,20.45,20.48,-0.92,459800,{"date":752,"open":753,"high":546,"low":754,"close":587,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":587},"2026-07-10",20.2,20.1,0.54,2.68,306600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",20.53,20.8,19.54,20.13,-0.65,-3.13,624100,{"date":768,"open":769,"high":597,"low":770,"close":732,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":732},"2026-07-08",20.3,20.040001,0.69,3.43,417500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":431,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",19.91,20.16,19.88,20.09,1.16,321600,{"date":783,"open":784,"high":770,"low":785,"close":786,"change":91,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",19.25,19.040001,19.86,3.87,482200,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":420,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",18.92,19.65,19.12,2.69,746500,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",18.58,18.98,18.62,-0.01,-0.05,574600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",19.07,19.22,18.3,18.63,-0.48,-2.51,964700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",20.23,20.49,19.08,19.11,-1.01,-5.02,934700,{"date":823,"open":760,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",20.75,19.64,20.12,-0.47,-2.28,2125100,{"date":831,"open":642,"high":626,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",20.56,20.59,-0.95,-4.41,474800,{"date":838,"open":398,"high":839,"low":704,"close":840,"change":608,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-24",22.34,21.54,-3.75,588600,{"date":844,"open":845,"high":846,"low":536,"close":847,"change":49,"percent_change":705,"volume":848,"transactions":9,"vwap":847},"2026-06-23",21.27,22.42,22.38,441100,{"date":850,"open":693,"high":427,"low":642,"close":407,"change":223,"percent_change":547,"volume":851,"transactions":9,"vwap":407},"2026-06-22",513800,{"date":853,"open":456,"high":854,"low":855,"close":670,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":670},"2026-06-18",22.030001,21.44,-0.27,-1.23,546300,{"date":860,"open":861,"high":381,"low":862,"close":863,"change":24,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-17",22.4,21.81,21.98,-2.05,251000,{"date":867,"open":868,"high":869,"low":438,"close":870,"change":567,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-16",22.74,22.83,22.44,-1.32,219000,{"date":874,"open":875,"high":208,"low":876,"close":868,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":868},"2026-06-15",22.88,22.25,-0.26,-1.13,245900,{"date":881,"open":408,"high":882,"low":847,"close":208,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":208},"2026-06-12",23.11,0.39,1.72,196600,{"date":887,"open":888,"high":343,"low":634,"close":889,"change":234,"percent_change":235,"volume":890,"transactions":9,"vwap":889},"2026-06-11",22.86,22.61,213500,{"date":892,"open":399,"high":893,"low":894,"close":363,"change":802,"percent_change":895,"volume":896,"transactions":9,"vwap":363},"2026-06-10",22.89,22.46,-0.22,232300,{"date":898,"open":899,"high":488,"low":899,"close":900,"change":316,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-09",21.99,22.59,2.59,299700,{"date":904,"open":467,"high":905,"low":906,"close":447,"change":431,"percent_change":145,"volume":907,"transactions":9,"vwap":447},"2026-06-08",22.28,21.86,281100,{"date":909,"open":685,"high":910,"low":653,"close":626,"change":430,"percent_change":431,"volume":911,"transactions":9,"vwap":626},"2026-06-05",22.08,271900,{"date":913,"open":662,"high":429,"low":914,"close":693,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":693},"2026-06-04",21.7,-0.13,-0.59,345200,{"date":919,"open":489,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",22.19,21.85,21.87,-0.35,-1.58,278600,{"date":927,"open":906,"high":398,"low":928,"close":419,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":419},"2026-06-02",21.69,0.36,1.65,340700,{"date":933,"open":516,"high":934,"low":855,"close":906,"change":935,"percent_change":91,"volume":936,"transactions":9,"vwap":906},"2026-06-01",22.059999,0.16,292900,{"date":938,"open":914,"high":654,"low":448,"close":914,"change":939,"percent_change":296,"volume":940,"transactions":9,"vwap":914},"2026-05-29",-0.14,309800,{"date":942,"open":371,"high":210,"low":943,"close":944,"change":296,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-28",21.72,21.84,-2.85,409300,{"date":948,"open":191,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",23.26,22.45,22.48,-0.83,-3.56,455700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":480,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-26",23.2,23.69,23.030001,23.31,0.78,496900,{"date":964,"open":200,"high":241,"low":272,"close":356,"change":856,"percent_change":965,"volume":966,"transactions":9,"vwap":356},"2026-05-22",-1.15,664600,{"date":968,"open":969,"high":970,"low":971,"close":20,"change":618,"percent_change":579,"volume":972,"transactions":9,"vwap":20},"2026-05-21",23.79,23.9,23.36,560200,{"date":974,"open":975,"high":976,"low":977,"close":969,"change":23,"percent_change":24,"volume":978,"transactions":9,"vwap":969},"2026-05-20",23.92,24.29,23.6,838400,{"date":980,"open":981,"high":295,"low":982,"close":970,"change":618,"percent_change":983,"volume":984,"transactions":9,"vwap":970},"2026-05-19",24.26,23.81,-1.61,514500,{"date":986,"open":987,"high":295,"low":262,"close":976,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":976},"2026-05-18",23.87,0.42,1.76,505100,{"date":992,"open":262,"high":987,"low":993,"close":987,"change":223,"percent_change":994,"volume":995,"transactions":9,"vwap":987},"2026-05-15",23.38,0.8,484600,{"date":997,"open":355,"high":998,"low":354,"close":998,"change":999,"percent_change":989,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",23.68,0.41,398200,{"date":1002,"open":1003,"high":1003,"low":888,"close":355,"change":115,"percent_change":1004,"volume":1005,"transactions":9,"vwap":355},"2026-05-13",23.54,-0.73,438600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1008,"change":664,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-05-12",23.44,23.47,22.91,0.26,495600,{"date":1014,"open":1015,"high":993,"low":1016,"close":993,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":993},"2026-05-11",23.15,22.9,0.37,1.61,405900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":261,"change":85,"percent_change":357,"volume":1025,"transactions":9,"vwap":261},"2026-05-08",22.95,23.12,22.49,588900,{"date":1027,"open":1028,"high":1023,"low":910,"close":21,"change":644,"percent_change":1029,"volume":1030,"transactions":9,"vwap":21},"2026-05-07",22.66,0.93,382700,{"date":1032,"open":219,"high":219,"low":516,"close":1028,"change":234,"percent_change":235,"volume":1033,"transactions":9,"vwap":1028},"2026-05-06",627900,{"date":1035,"open":437,"high":868,"low":1036,"close":900,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":900},"2026-05-05",21.92,0.63,2.87,681900,{"date":1041,"open":1042,"high":643,"low":661,"close":449,"change":1043,"percent_change":1017,"volume":1044,"transactions":9,"vwap":449},"2026-05-04",21.82,0.08,327400,{"date":1046,"open":626,"high":418,"low":1047,"close":662,"change":1043,"percent_change":1017,"volume":1048,"transactions":9,"vwap":662},"2026-05-01",21.43,383000,{"date":1050,"open":726,"high":604,"low":1051,"close":604,"change":1052,"percent_change":780,"volume":1053,"transactions":9,"vwap":604},"2026-04-30",21.34,0.25,444800,{"date":1055,"open":677,"high":641,"low":457,"close":528,"change":935,"percent_change":1056,"volume":1057,"transactions":9,"vwap":528},"2026-04-29",0.75,280700,{"date":1059,"open":457,"high":1060,"low":1061,"close":677,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":677},"2026-04-28",21.65,21.07,0.12,0.56,296600,{"date":1066,"open":1067,"high":845,"low":832,"close":845,"change":655,"percent_change":1068,"volume":1069,"transactions":9,"vwap":845},"2026-04-27",20.7,3.1,341600,{"date":1071,"open":737,"high":535,"low":1072,"close":1073,"change":307,"percent_change":965,"volume":1074,"transactions":9,"vwap":1073},"2026-04-24",20.11,20.63,533800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":597,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":597},"2026-04-23",20.88,21.17,20.76,0.09,0.43,392400,{"date":1084,"open":1085,"high":535,"low":555,"close":732,"change":99,"percent_change":1086,"volume":1087,"transactions":9,"vwap":732},"2026-04-22",20.29,2.52,436900,{"date":1089,"open":1090,"high":545,"low":763,"close":1091,"change":1092,"percent_change":619,"volume":1093,"transactions":9,"vwap":1091},"2026-04-21",20.74,20.27,-0.37,262700,{"date":1095,"open":1096,"high":1090,"low":1097,"close":1098,"change":400,"percent_change":755,"volume":1099,"transactions":9,"vwap":1098},"2026-04-20",20.47,20.18,20.64,385200,{"date":1101,"open":753,"high":1073,"low":1102,"close":760,"change":84,"percent_change":1103,"volume":1104,"transactions":9,"vwap":760},"2026-04-17",20.049999,1.68,421700,{"date":1106,"open":1072,"high":1107,"low":1108,"close":1109,"change":155,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-16",20.35,19.67,20.19,0.2,579500,{"date":1113,"open":769,"high":760,"low":1114,"close":1115,"change":430,"percent_change":1052,"volume":1116,"transactions":9,"vwap":1115},"2026-04-15",20.030001,20.15,319400,{"date":1118,"open":748,"high":1098,"low":1119,"close":754,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":754},"2026-04-14",19.99,-0.38,-1.86,336900,{"date":1124,"open":1125,"high":544,"low":786,"close":748,"change":91,"percent_change":1126,"volume":1127,"transactions":9,"vwap":748},"2026-04-13",19.93,3.75,383900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":192,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-10",19.8,19.84,19.39,19.74,-0.6,362500,{"date":1137,"open":777,"high":1138,"low":1139,"close":786,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":786},"2026-04-09",20.32,19.7,-0.23,-1.14,287700,{"date":1144,"open":565,"high":1072,"low":1145,"close":779,"change":347,"percent_change":1146,"volume":1147,"transactions":9,"vwap":779},"2026-04-08",19.38,1.77,319900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1133,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1133},"2026-04-07",20.07,20.25,19.56,-0.28,-1.4,312500,{"date":1157,"open":786,"high":1072,"low":1158,"close":1159,"change":440,"percent_change":420,"volume":1160,"transactions":9,"vwap":1159},"2026-04-06",19.73,20.02,207100,{"date":1162,"open":1163,"high":770,"low":1163,"close":1164,"change":1037,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",19.33,19.92,3.27,265300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-01",19.48,19.5,19.049999,19.29,-0.04,-0.21,347600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1163,"change":644,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1163},"2026-03-31",19.21,19.62,19.13,1.1,331100,{"date":1184,"open":1185,"high":807,"low":798,"close":793,"change":1110,"percent_change":145,"volume":1186,"transactions":9,"vwap":793},"2026-03-30",19.059999,412200,{"date":1188,"open":784,"high":1169,"low":1189,"close":791,"change":327,"percent_change":1190,"volume":1191,"transactions":9,"vwap":791},"2026-03-27",18.82,-1.71,349700,{"date":1193,"open":825,"high":1194,"low":1195,"close":784,"change":254,"percent_change":579,"volume":1196,"transactions":9,"vwap":784},"2026-03-26",19.79,19.18,506400,{"date":1198,"open":1199,"high":1200,"low":817,"close":1201,"change":671,"percent_change":671,"volume":1202,"transactions":9,"vwap":1201},"2026-03-25",19.52,19.6,19.57,500500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1201,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1201},"2026-03-24",18.8,19.59,18.64,0.95,5.1,685600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":800,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":800},"2026-03-23",18.37,18.78,18.07,0.44,2.42,1450700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",18.55,18.76,17.93,18.18,-0.99,-5.16,3528900,{"date":1229,"open":1230,"high":1178,"low":1231,"close":1232,"change":929,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",18.68,18.5,19.17,1.91,360900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":409,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-18",18.53,18.96,18.43,18.81,1.57,343300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1043,"percent_change":1081,"volume":1249,"transactions":9,"vwap":1248},"2026-03-17",18.59,18.7,18.36,18.52,342300,{"date":1251,"open":1252,"high":1231,"low":1253,"close":1254,"change":999,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-16",18.09,18.08,18.44,2.27,394700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":802,"percent_change":1153,"volume":1263,"transactions":9,"vwap":1262},"2026-03-13",18.049999,18.11,17.63,18.030001,355700,{"date":1265,"open":1266,"high":1132,"low":1267,"close":1253,"change":721,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1253},"2026-03-12",19.19,17.85,-11.55,720200,{"date":1271,"open":556,"high":1272,"low":1151,"close":1273,"change":1153,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-11",20.81,20.44,-1.35,369400,{"date":1277,"open":1272,"high":746,"low":586,"close":546,"change":915,"percent_change":1278,"volume":1279,"transactions":9,"vwap":546},"2026-03-10",-0.62,232600,{"date":1281,"open":1077,"high":595,"low":1098,"close":1282,"change":1283,"percent_change":244,"volume":1284,"transactions":9,"vwap":1282},"2026-03-09",20.85,-0.02,310400,{"date":1286,"open":574,"high":1061,"low":1067,"close":597,"change":664,"percent_change":409,"volume":1287,"transactions":9,"vwap":597},"2026-03-06",525900,{"date":1289,"open":617,"high":617,"low":769,"close":1272,"change":578,"percent_change":983,"volume":1290,"transactions":9,"vwap":1272},"2026-03-05",433200,{"date":1292,"open":1293,"high":519,"low":711,"close":1294,"change":155,"percent_change":223,"volume":1295,"transactions":9,"vwap":1294},"2026-03-04",21.11,21.15,369100,{"date":1297,"open":684,"high":1298,"low":1299,"close":1293,"change":939,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1293},"2026-03-03",21.32,20.36,-0.66,453500,{"date":1303,"open":725,"high":1304,"low":587,"close":1305,"change":431,"percent_change":336,"volume":1306,"transactions":9,"vwap":1305},"2026-03-02",21.28,21.25,390000,{"date":1308,"open":574,"high":1309,"low":556,"close":1310,"change":16,"percent_change":538,"volume":1311,"transactions":9,"vwap":1310},"2026-02-27",21.030001,21.02,273000,{"date":1313,"open":1314,"high":824,"low":1315,"close":1090,"change":162,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1090},"2026-02-26",20.08,19.94,2.72,314400,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1109,"change":678,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1109},"2026-02-25",20.21,19.87,0.15,151900,{"date":1325,"open":1326,"high":1109,"low":565,"close":777,"change":929,"percent_change":1327,"volume":1328,"transactions":9,"vwap":777},"2026-02-24",19.85,1.82,150300,{"date":1330,"open":770,"high":770,"low":1331,"close":1130,"change":618,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1130},"2026-02-23",19.63,-1.93,194400,{"date":1335,"open":1336,"high":1337,"low":1206,"close":1109,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1109},"2026-02-20",19.75,20.22,0.4,2.02,231500,{"date":1342,"open":1206,"high":1321,"low":1145,"close":1194,"change":92,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1194},"2026-02-19",1.12,270700,{"date":1346,"open":1145,"high":792,"low":1232,"close":1201,"change":1110,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1201},"2026-02-18",1.03,212500,{"date":1350,"open":1351,"high":1352,"low":1238,"close":1353,"change":234,"percent_change":929,"volume":1354,"transactions":9,"vwap":1353},"2026-02-17",19.28,19.44,19.37,193800,{"date":1356,"open":1246,"high":1357,"low":1246,"close":1358,"change":316,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-13",19.32,19.3,3.04,216000,{"date":1362,"open":1363,"high":1171,"low":1247,"close":1364,"change":895,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-12",19,18.73,-1.16,292200,{"date":1368,"open":1369,"high":1266,"low":1370,"close":1371,"change":1011,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-11",18.75,18.67,18.95,1.39,338700,{"date":1375,"open":1376,"high":1364,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-10",18.39,18.28,18.69,0.33,1.8,188400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1247,"change":491,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1247},"2026-02-09",18.13,18.42,18.059999,0.71,149500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":655,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-06",17.72,18.27,17.69,18.23,3.64,205600,{"date":1398,"open":1261,"high":1399,"low":1400,"close":1401,"change":244,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-05",17.89,17.48,17.59,-0.57,215700,{"date":1405,"open":1406,"high":1392,"low":1407,"close":1393,"change":1278,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1393},"2026-02-04",18.26,17.55,-3.39,362300,{"date":1411,"open":1412,"high":1231,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",18.41,18.040001,18.31,-0.03,-0.16,224000,{"date":1419,"open":1420,"high":1245,"low":1421,"close":1422,"change":520,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-02",18.25,17.98,18.34,-1.03,328700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1237,"change":23,"percent_change":916,"volume":1430,"transactions":9,"vwap":1237},"2026-01-30",18.51,18.66,18.32,306300,{"date":1432,"open":1433,"high":1207,"low":1434,"close":1207,"change":409,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1207},"2026-01-29",18.4,18.02,1.58,261300,{"date":1438,"open":1427,"high":1246,"low":1392,"close":1439,"change":802,"percent_change":856,"volume":1440,"transactions":9,"vwap":1439},"2026-01-28",18.35,208700,{"date":1442,"open":1239,"high":1443,"low":1444,"close":1433,"change":801,"percent_change":802,"volume":1445,"transactions":9,"vwap":1433},"2026-01-27",18.65,18.33,202000,{"date":1447,"open":1248,"high":1443,"low":1448,"close":1412,"change":1449,"percent_change":400,"volume":1450,"transactions":9,"vwap":1412},"2026-01-26",18.38,0.02,199400,{"date":1452,"open":1221,"high":1453,"low":1247,"close":1376,"change":1415,"percent_change":1416,"volume":1454,"transactions":9,"vwap":1376},"2026-01-23",18.83,189500,{"date":1456,"open":1457,"high":1427,"low":1458,"close":1385,"change":202,"percent_change":1029,"volume":1459,"transactions":9,"vwap":1385},"2026-01-22",18.29,18.12,236000,{"date":1461,"open":1267,"high":1377,"low":1462,"close":1420,"change":420,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1420},"2026-01-21",17.82,2.82,365500,{"date":1466,"open":1467,"high":1467,"low":1391,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-20",18.01,17.75,-0.25,-1.39,141400,{"date":1473,"open":1414,"high":1412,"low":1474,"close":1475,"change":877,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-16",17.94,18,-1.42,237600,{"date":1479,"open":1394,"high":1414,"low":1480,"close":1406,"change":1481,"percent_change":1120,"volume":1482,"transactions":9,"vwap":1406},"2026-01-15",17.95,-0.07,130100,{"date":1484,"open":1248,"high":1485,"low":1394,"close":1444,"change":520,"percent_change":1423,"volume":1486,"transactions":9,"vwap":1444},"2026-01-14",18.6,348600,{"date":1488,"open":1489,"high":1443,"low":1224,"close":1248,"change":929,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1248},"2026-01-13",18.24,1.98,306800,{"date":1493,"open":1480,"high":1444,"low":1267,"close":1494,"change":644,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-12",18.16,1.17,264500,{"date":1498,"open":1499,"high":1480,"low":1500,"close":1480,"change":1415,"percent_change":115,"volume":1501,"transactions":9,"vwap":1480},"2026-01-09",17.88,17.53,361400,{"date":1503,"open":1504,"high":1246,"low":1267,"close":1421,"change":193,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1421},"2026-01-08",18.49,-2.71,370300,{"date":1508,"open":1509,"high":1427,"low":1509,"close":1510,"change":547,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-07",17.73,18.48,5,569200,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1011,"percent_change":390,"volume":1518,"transactions":9,"vwap":1517},"2026-01-06",17.32,17.83,17.6,273300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":801,"percent_change":306,"volume":1525,"transactions":9,"vwap":1524},"2026-01-05",17.57,17.81,17.31,17.34,332100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":678,"percent_change":202,"volume":1532,"transactions":9,"vwap":1531},"2026-01-02",17.15,17.38,17.13,17.35,278200,{"date":1534,"open":1535,"high":1529,"low":1536,"close":1515,"change":85,"percent_change":481,"volume":1537,"transactions":9,"vwap":1515},"2025-12-31",17.22,17.16,176900,{"date":1539,"open":1540,"high":1541,"low":1528,"close":1542,"change":326,"percent_change":24,"volume":1543,"transactions":9,"vwap":1542},"2025-12-30",17.27,17.4,17.18,203500,{"date":1545,"open":1535,"high":1546,"low":1547,"close":1548,"change":1043,"percent_change":130,"volume":1549,"transactions":9,"vwap":1548},"2025-12-29",17.37,17.17,17.26,279200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1542,"change":244,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1542},"2025-12-26",17.24,17.28,17.14,-0.58,105600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1553,"change":1562,"percent_change":664,"volume":1563,"transactions":9,"vwap":1553},"2025-12-24",17.33,17.36,17.2,0.01,113300,{"date":1565,"open":1515,"high":1541,"low":1535,"close":1540,"change":306,"percent_change":923,"volume":1566,"transactions":9,"vwap":1540},"2025-12-23",317900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1559,"change":678,"percent_change":202,"volume":879,"transactions":9,"vwap":1559},"2025-12-22",17.39,17.47,17.19,{"date":1573,"open":1548,"high":1529,"low":1535,"close":1574,"change":1283,"percent_change":192,"volume":1575,"transactions":9,"vwap":1574},"2025-12-19",17.3,406700,{"date":1577,"open":1569,"high":1569,"low":1561,"close":1515,"change":155,"percent_change":431,"volume":1578,"transactions":9,"vwap":1515},"2025-12-18",254700,{"date":1580,"open":1581,"high":1560,"low":1582,"close":1553,"change":491,"percent_change":373,"volume":1583,"transactions":9,"vwap":1553},"2025-12-17",17.25,17.12,234500,{"date":1585,"open":1586,"high":1587,"low":1530,"close":1528,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1528},"2025-12-16",17.43,17.51,-0.44,-2.5,183400,{"date":1592,"open":1593,"high":1594,"low":1524,"close":1401,"change":440,"percent_change":316,"volume":1595,"transactions":9,"vwap":1401},"2025-12-15",17.46,17.61,282900,{"date":1597,"open":1546,"high":1393,"low":1560,"close":1598,"change":223,"percent_change":1181,"volume":1599,"transactions":9,"vwap":1598},"2025-12-12",17.49,317200,{"date":1601,"open":1524,"high":1602,"low":1561,"close":1574,"change":192,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1574},"2025-12-11",17.42,-0.69,351300,{"date":1606,"open":1607,"high":1261,"low":1515,"close":1602,"change":1416,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1602},"2025-12-10",17.58,-0.91,368700,{"date":1611,"open":1468,"high":1468,"low":1400,"close":1607,"change":939,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1607},"2025-12-09",-0.79,245100,{"date":1615,"open":1468,"high":1215,"low":1616,"close":1391,"change":1173,"percent_change":1140,"volume":1617,"transactions":9,"vwap":1391},"2025-12-08",17.66,540800,{"date":1619,"open":1474,"high":1467,"low":1468,"close":1620,"change":520,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-05",17.76,-1.06,249900,{"date":1624,"open":1625,"high":1215,"low":1626,"close":1480,"change":664,"percent_change":84,"volume":1627,"transactions":9,"vwap":1480},"2025-12-04",17.8,17.68,284500,{"date":1629,"open":1630,"high":1631,"low":1620,"close":1399,"change":223,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1399},"2025-12-03",17.79,18.14,1.07,374700,{"date":1635,"open":1267,"high":1267,"low":1560,"close":1636,"change":469,"percent_change":608,"volume":1637,"transactions":9,"vwap":1636},"2025-12-02",17.7,306700,{"date":1639,"open":1474,"high":1494,"low":1630,"close":1267,"change":1173,"percent_change":895,"volume":1640,"transactions":9,"vwap":1267},"2025-12-01",289800,{"date":1642,"open":1643,"high":1259,"low":1625,"close":1399,"change":801,"percent_change":306,"volume":1644,"transactions":9,"vwap":1399},"2025-11-28",17.9,183100,{"date":1646,"open":1516,"high":1647,"low":1648,"close":1643,"change":400,"percent_change":212,"volume":1649,"transactions":9,"vwap":1643},"2025-11-26",18.2,17.78,432300,{"date":1651,"open":1643,"high":1434,"low":1626,"close":1630,"change":469,"percent_change":608,"volume":1652,"transactions":9,"vwap":1630},"2025-11-25",403400,{"date":1654,"open":1399,"high":1655,"low":1656,"close":1474,"change":802,"percent_change":1153,"volume":1417,"transactions":9,"vwap":1474},"2025-11-24",17.99,17.5,{"date":1658,"open":1570,"high":1384,"low":1659,"close":1655,"change":140,"percent_change":529,"volume":1660,"transactions":9,"vwap":1655},"2025-11-21",17.23,366600,{"date":1662,"open":1643,"high":1457,"low":1593,"close":1500,"change":1174,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1500},"2025-11-20",-1.18,293000,{"date":1666,"open":1509,"high":1643,"low":1594,"close":1667,"change":1469,"percent_change":1470,"volume":1668,"transactions":9,"vwap":1667},"2025-11-19",17.74,210700,{"date":1670,"open":1667,"high":1655,"low":1570,"close":1655,"change":1052,"percent_change":365,"volume":1671,"transactions":9,"vwap":1655},"2025-11-18",282000,{"date":1673,"open":1674,"high":1474,"low":1598,"close":1667,"change":1080,"percent_change":99,"volume":1675,"transactions":9,"vwap":1667},"2025-11-17",17.65,359900,{"date":1677,"open":1407,"high":1667,"low":1574,"close":1674,"change":400,"percent_change":1037,"volume":1678,"transactions":9,"vwap":1674},"2025-11-14",290000,{"date":1680,"open":1521,"high":1681,"low":1570,"close":1682,"change":727,"percent_change":76,"volume":925,"transactions":9,"vwap":1682},"2025-11-13",17.87,17.54,{"date":1684,"open":1531,"high":1685,"low":1531,"close":1261,"change":202,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1261},"2025-11-12",17.67,0.97,231400,{"date":1689,"open":1594,"high":1391,"low":1541,"close":1593,"change":1283,"percent_change":23,"volume":1690,"transactions":9,"vwap":1593},"2025-11-11",249600,{"date":1692,"open":1693,"high":1517,"low":1694,"close":1400,"change":1081,"percent_change":1086,"volume":1695,"transactions":9,"vwap":1400},"2025-11-10",17.1,17.02,449700,{"date":1697,"open":1656,"high":1500,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-07",16.98,17.049999,-0.4,-2.29,378700,{"date":1704,"open":1705,"high":1616,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-06",16.88,16.82,17.45,0.52,3.07,652700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":162,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-05",16.86,16.99,16.49,16.93,3.36,403900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1415,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-04",16.2,16.38,16.12,-0.18,416300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1415,"percent_change":1724,"volume":1732,"transactions":9,"vwap":1731},"2025-11-03",16.36,16.5,16.16,16.41,330200,{"date":1734,"open":1730,"high":1735,"low":1736,"close":1737,"change":264,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-31",16.54,16.13,16.44,1.86,244000,{"date":1741,"open":1742,"high":1743,"low":1723,"close":1744,"change":520,"percent_change":1365,"volume":1745,"transactions":9,"vwap":1744},"2025-10-30",16.23,16.4,16.14,203100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":85,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-29",16.27,16.47,16.24,16.33,0.86,418100,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":110,"percent_change":390,"volume":1759,"transactions":9,"vwap":1758},"2025-10-28",15.96,16.34,16.19,460500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":92,"percent_change":712,"volume":1766,"transactions":9,"vwap":1765},"2025-10-27",15.8,16.1,15.76,15.95,459200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":664,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-24",15.7,15.83,15.64,15.73,0.38,182500,{"date":1776,"open":1777,"high":1764,"low":1777,"close":1778,"change":264,"percent_change":98,"volume":1779,"transactions":9,"vwap":1778},"2025-10-23",15.51,15.67,128200,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-22",15.13,15.39,15.37,0.27,1.79,223900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":23,"percent_change":70,"volume":1794,"transactions":9,"vwap":1793},"2025-10-21",15.22,15.28,14.97,15.1,238600,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":264,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-20",14.96,15.34,15.21,2.01,250400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1481,"percent_change":827,"volume":1808,"transactions":9,"vwap":1807},"2025-10-17",14.87,15.07,14.74,14.91,303500,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1080,"percent_change":740,"volume":1814,"transactions":9,"vwap":1813},"2025-10-16",14.89,15.24,14.98,336000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1811,"change":883,"percent_change":794,"volume":1820,"transactions":9,"vwap":1811},"2025-10-15",14.59,14.92,14.56,337800,{"date":1822,"open":1823,"high":1824,"low":29,"close":1825,"change":1415,"percent_change":1174,"volume":1826,"transactions":9,"vwap":1825},"2025-10-14",14.36,14.62,14.5,244600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1829,"change":491,"percent_change":125,"volume":1832,"transactions":9,"vwap":1829},"2025-10-13",14.53,14.67,14.38,294500,{"date":1834,"open":1830,"high":1818,"low":1835,"close":1836,"change":578,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-10",14.37,14.4,-2.31,424300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1806,"change":244,"percent_change":470,"volume":1844,"transactions":9,"vwap":1806},"2025-10-09",14.85,15.06,14.69,404200,{"date":1846,"open":75,"high":1842,"low":1847,"close":1848,"change":115,"percent_change":878,"volume":1186,"transactions":9,"vwap":1848},"2025-10-08",14.73,14.84,{"date":1850,"open":1851,"high":1852,"low":1804,"close":75,"change":1140,"percent_change":1853,"volume":1854,"transactions":9,"vwap":75},"2025-10-07",15.15,15.23,-1.51,443800,{"date":1856,"open":1857,"high":1857,"low":1790,"close":1812,"change":274,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1812},"2025-10-06",15.66,-3.3,445900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1764,"change":1338,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1764},"2025-10-03",15.47,15.77,15.3,2.6,444600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":915,"percent_change":608,"volume":1873,"transactions":9,"vwap":1872},"2025-10-02",15.38,15.43,15.16,15.36,303800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":671,"percent_change":671,"volume":1739,"transactions":9,"vwap":1879},"2025-10-01",15.4,15.5,15.31,15.49,{"date":1881,"open":1882,"high":1883,"low":1869,"close":1879,"change":1174,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1879},"2025-09-30",15.56,15.69,-1.34,228500,{"date":1887,"open":1888,"high":1888,"low":1882,"close":1769,"change":254,"percent_change":382,"volume":1889,"transactions":9,"vwap":1769},"2025-09-29",15.99,271500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":695,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-26",16.28,16.32,16.01,16.02,-2.2,186500,{"date":1899,"open":1900,"high":1900,"low":1742,"close":1722,"change":801,"percent_change":306,"volume":1901,"transactions":9,"vwap":1722},"2025-09-25",16.61,255200,{"date":1903,"open":1904,"high":1905,"low":1751,"close":1906,"change":520,"percent_change":965,"volume":1907,"transactions":9,"vwap":1906},"2025-09-24",16.53,16.68,16.39,234700,{"date":1909,"open":1731,"high":1910,"low":1731,"close":1911,"change":1052,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-23",16.76,16.58,1.53,175500,{"date":1915,"open":1715,"high":1916,"low":1893,"close":1751,"change":115,"percent_change":1423,"volume":1917,"transactions":9,"vwap":1751},"2025-09-22",16.56,172600,{"date":1919,"open":1706,"high":1706,"low":1722,"close":1729,"change":923,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1729},"2025-09-19",-2.08,241900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1043,"percent_change":49,"volume":1928,"transactions":9,"vwap":1927},"2025-09-18",16.72,16.9,16.57,16.85,157000,{"date":1930,"open":1931,"high":1716,"low":1911,"close":1932,"change":480,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-17",16.62,16.77,1.08,205900,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":307,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-16",16.84,16.43,16.59,-1.43,222100,{"date":1943,"open":1735,"high":1944,"low":1945,"close":1946,"change":235,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-15",16.95,16.52,16.83,1.88,288700,{"date":1950,"open":1951,"high":1952,"low":1938,"close":1945,"change":1173,"percent_change":307,"volume":1953,"transactions":9,"vwap":1945},"2025-09-12",16.48,16.65,206100,{"date":1955,"open":1751,"high":1939,"low":1748,"close":1916,"change":440,"percent_change":357,"volume":1956,"transactions":9,"vwap":1916},"2025-09-11",201700,{"date":1958,"open":1729,"high":1931,"low":1751,"close":1959,"change":1283,"percent_change":192,"volume":1960,"transactions":9,"vwap":1959},"2025-09-10",16.46,267000,{"date":1962,"open":1963,"high":1905,"low":1737,"close":1951,"change":115,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1951},"2025-09-09",16.66,-1.02,175200,{"date":1967,"open":1910,"high":1932,"low":1959,"close":1952,"change":678,"percent_change":480,"volume":1968,"transactions":9,"vwap":1952},"2025-09-08",214000,{"date":1970,"open":1728,"high":1971,"low":1972,"close":1931,"change":84,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1931},"2025-09-05",16.63,16.29,2.09,314500,{"date":1976,"open":1756,"high":1972,"low":1756,"close":1892,"change":110,"percent_change":390,"volume":1977,"transactions":9,"vwap":1892},"2025-09-04",328200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":430,"percent_change":235,"volume":1984,"transactions":9,"vwap":1983},"2025-09-03",16.030001,16.18,15.94,16.040001,285000,{"date":1986,"open":1987,"high":1748,"low":1988,"close":1888,"change":244,"percent_change":1278,"volume":1989,"transactions":9,"vwap":1888},"2025-09-02",16,15.92,378500,{"date":1991,"open":1736,"high":1992,"low":1993,"close":1994,"change":155,"percent_change":1052,"volume":1995,"transactions":9,"vwap":1994},"2025-08-29",16.17,15.88,16.09,268900,{"date":1997,"open":1893,"high":1893,"low":1756,"close":1998,"change":588,"percent_change":857,"volume":1999,"transactions":9,"vwap":1998},"2025-08-28",16.049999,436200,{"date":2001,"open":1722,"high":2002,"low":1742,"close":2003,"change":588,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-27",16.6,16.25,-1.22,439700,{"date":2007,"open":1972,"high":1951,"low":1972,"close":2008,"change":1043,"percent_change":56,"volume":2009,"transactions":9,"vwap":2008},"2025-08-26",16.45,216900,{"date":2011,"open":1938,"high":1715,"low":1972,"close":2012,"change":1415,"percent_change":1724,"volume":2013,"transactions":9,"vwap":2012},"2025-08-25",16.37,257300,{"date":2015,"open":1721,"high":1735,"low":1721,"close":1743,"change":1110,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1743},"2025-08-22",1.23,383600,{"date":2019,"open":2020,"high":1721,"low":2020,"close":1721,"change":357,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1721},"2025-08-21",15.62,3.91,295400,{"date":2024,"open":2025,"high":1772,"low":2025,"close":2026,"change":935,"percent_change":635,"volume":2027,"transactions":9,"vwap":2026},"2025-08-20",15.42,15.59,244200,{"date":2029,"open":1778,"high":2030,"low":2031,"close":1870,"change":856,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1870},"2025-08-19",15.72,15.35,-1.72,224500,{"date":2035,"open":1772,"high":2036,"low":1771,"close":1769,"change":1283,"percent_change":915,"volume":2037,"transactions":9,"vwap":1769},"2025-08-18",15.93,342800,{"date":2039,"open":2040,"high":2041,"low":1862,"close":2030,"change":491,"percent_change":224,"volume":2042,"transactions":9,"vwap":2030},"2025-08-15",15.52,15.75,244700,{"date":2044,"open":2041,"high":2045,"low":1879,"close":2026,"change":1724,"percent_change":1141,"volume":2046,"transactions":9,"vwap":2026},"2025-08-14",15.86,205000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1863,"change":895,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1863},"2025-08-13",15.25,15.87,15,-1.38,574400,{"date":2055,"open":2056,"high":1895,"low":2030,"close":1888,"change":235,"percent_change":1490,"volume":2057,"transactions":9,"vwap":1888},"2025-08-12",15.79,283900,{"date":2059,"open":2060,"high":2060,"low":1882,"close":2061,"change":1724,"percent_change":878,"volume":2062,"transactions":9,"vwap":2061},"2025-08-11",15.84,15.68,254600,{"date":2064,"open":1770,"high":1763,"low":1778,"close":2045,"change":440,"percent_change":1037,"volume":2065,"transactions":9,"vwap":2045},"2025-08-08",301500,{"date":2067,"open":1983,"high":2068,"low":2020,"close":1764,"change":895,"percent_change":2052,"volume":2069,"transactions":9,"vwap":1764},"2025-08-07",16.11,308000,{"date":2071,"open":1730,"high":2003,"low":2072,"close":2073,"change":192,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-06",15.97,15.98,-0.75,283300,{"date":2077,"open":2056,"high":1721,"low":1863,"close":1763,"change":1338,"percent_change":557,"volume":2078,"transactions":9,"vwap":1763},"2025-08-05",337000,{"date":2080,"open":1882,"high":2050,"low":1882,"close":1769,"change":431,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1769},"2025-08-04",1.49,476100,{"date":2084,"open":1778,"high":1778,"low":2085,"close":1862,"change":567,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1862},"2025-08-01",15.33,-1.9,373400,{"date":2089,"open":1982,"high":1894,"low":2090,"close":1863,"change":1092,"percent_change":1701,"volume":2091,"transactions":9,"vwap":1863},"2025-07-31",15.71,389800,{"date":2093,"open":1731,"high":2094,"low":1894,"close":1744,"change":1153,"percent_change":1190,"volume":2095,"transactions":9,"vwap":1744},"2025-07-30",16.51,375600,{"date":2097,"open":2003,"high":1916,"low":1981,"close":2098,"change":1110,"percent_change":2016,"volume":2099,"transactions":9,"vwap":2098},"2025-07-29",16.42,564700,{"date":2101,"open":1763,"high":1750,"low":2072,"close":2102,"change":1110,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-28",16.22,1.25,469000,{"date":2106,"open":2012,"high":2008,"low":1895,"close":1895,"change":618,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1895},"2025-07-25",-2.38,355000,{"date":2110,"open":1926,"high":1971,"low":1728,"close":1731,"change":895,"percent_change":871,"volume":2111,"transactions":9,"vwap":1731},"2025-07-24",374200,{"date":2113,"open":2003,"high":1924,"low":1983,"close":1971,"change":130,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1971},"2025-07-23",2.91,493700,{"date":2117,"open":1756,"high":1992,"low":1765,"close":1730,"change":110,"percent_change":348,"volume":2118,"transactions":9,"vwap":1730},"2025-07-22",547400,{"date":2120,"open":2121,"high":1765,"low":1778,"close":1988,"change":935,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1988},"2025-07-21",15.81,1.02,414400,{"date":2125,"open":2126,"high":2126,"low":1778,"close":1764,"change":1449,"percent_change":491,"volume":2127,"transactions":9,"vwap":1764},"2025-07-18",15.89,528400,{"date":2129,"open":1842,"high":1863,"low":1842,"close":2130,"change":105,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-17",15.74,3.48,537700,{"date":2134,"open":2135,"high":1878,"low":1813,"close":1799,"change":326,"percent_change":274,"volume":2136,"transactions":9,"vwap":1799},"2025-07-16",15.27,419900,{"date":2138,"open":1870,"high":1877,"low":2139,"close":2139,"change":1416,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-15",15.29,-1.04,553000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1481,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-14",15.41,15.46,15.2,15.45,-0.45,484700,{"date":2151,"open":1872,"high":2152,"low":2049,"close":2040,"change":431,"percent_change":390,"volume":2153,"transactions":9,"vwap":2040},"2025-07-11",15.58,672700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2139,"change":235,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2139},"2025-07-10",14.94,15.32,14.93,2.07,381900,{"date":2162,"open":1852,"high":1852,"low":1818,"close":1813,"change":578,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1813},"2025-07-09",-2.22,595900,{"date":2166,"open":1869,"high":2144,"low":1782,"close":2157,"change":244,"percent_change":764,"volume":2167,"transactions":9,"vwap":2157},"2025-07-08",789400,{"date":2169,"open":2170,"high":1778,"low":2171,"close":2025,"change":223,"percent_change":2103,"volume":2172,"transactions":9,"vwap":2025},"2025-07-07",15.14,15.05,752500,{"date":2174,"open":2175,"high":1798,"low":2176,"close":1852,"change":234,"percent_change":140,"volume":2177,"transactions":9,"vwap":1852},"2025-07-03",15.26,15.08,375500,{"date":2179,"open":2180,"high":1871,"low":2180,"close":1871,"change":547,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1871},"2025-07-02",14.32,6.16,790800,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":491,"percent_change":2189,"volume":1111,"transactions":9,"vwap":2188},"2025-07-01",14.15,14.43,13.95,14.28,0.92,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2185,"change":1120,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2185},"2025-06-30",14.49,13.9,-2.62,808500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1829,"change":1724,"percent_change":2004,"volume":2201,"transactions":9,"vwap":1829},"2025-06-27",14.72,14.81,14.41,5277100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":306,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-26",14.79,14.9,14.65,14.71,-0.41,450600,{"date":2211,"open":2212,"high":1841,"low":1829,"close":2213,"change":202,"percent_change":780,"volume":2214,"transactions":9,"vwap":2213},"2025-06-25",14.57,14.77,404600,{"date":2216,"open":1836,"high":1806,"low":2217,"close":2218,"change":1449,"percent_change":85,"volume":2219,"transactions":9,"vwap":2218},"2025-06-24",14.03,14.6,684900,{"date":2221,"open":2206,"high":2222,"low":2223,"close":2224,"change":1173,"percent_change":856,"volume":2225,"transactions":9,"vwap":2224},"2025-06-23",14.88,14.48,14.58,509100,{"date":2227,"open":2228,"high":2204,"low":2229,"close":1824,"change":430,"percent_change":84,"volume":2230,"transactions":9,"vwap":1824},"2025-06-20",14.7,14.44,573400,{"date":2232,"open":2206,"high":2198,"low":2233,"close":2212,"change":244,"percent_change":2234,"volume":1732,"transactions":9,"vwap":2212},"2025-06-18",14.52,-0.68,{"date":2236,"open":2237,"high":2205,"low":2186,"close":1830,"change":364,"percent_change":450,"volume":1000,"transactions":9,"vwap":1830},"2025-06-17",14.45,{"date":2239,"open":2223,"high":2240,"low":2241,"close":2242,"change":1140,"percent_change":924,"volume":2243,"transactions":9,"vwap":2242},"2025-06-16",14.64,14.3,14.35,364300,{"date":2245,"open":2192,"high":2246,"low":2242,"close":2224,"change":644,"percent_change":598,"volume":2247,"transactions":9,"vwap":2224},"2025-06-13",14.68,318800,{"date":2249,"open":2250,"high":2223,"low":2251,"close":1835,"change":440,"percent_change":2252,"volume":1057,"transactions":9,"vwap":1835},"2025-06-12",14.22,14.09,0.7,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1322,"percent_change":145,"volume":2259,"transactions":9,"vwap":2258},"2025-06-11",14.16,14.34,14.02,14.27,538400,{"date":2261,"open":2262,"high":2263,"low":2257,"close":2264,"change":155,"percent_change":16,"volume":2265,"transactions":9,"vwap":2264},"2025-06-10",14.18,14.33,14.12,320200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":29,"change":92,"percent_change":2271,"volume":2272,"transactions":9,"vwap":29},"2025-06-09",13.88,14.1,13.66,1.59,379900,{"date":2274,"open":2185,"high":2275,"low":2276,"close":2277,"change":1140,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-06",14.21,13.83,13.86,-1.63,389300,{"date":2281,"open":2217,"high":2282,"low":2283,"close":2251,"change":935,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2251},"2025-06-05",14.19,13.82,1.15,413100,{"date":2287,"open":2251,"high":1831,"low":2288,"close":2289,"change":1416,"percent_change":1141,"volume":2290,"transactions":9,"vwap":2289},"2025-06-04",13.92,13.93,513600,{"date":2292,"open":2187,"high":2188,"low":2293,"close":2251,"change":306,"percent_change":728,"volume":1506,"transactions":9,"vwap":2251},"2025-06-03",13.67,{"date":2295,"open":2258,"high":2256,"low":29,"close":2185,"change":1283,"percent_change":939,"volume":2296,"transactions":9,"vwap":2185},"2025-06-02",362900,{"date":2298,"open":2299,"high":2299,"low":29,"close":2300,"change":1140,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-30",14.42,14.17,-1.6,407400,{"date":2304,"open":2305,"high":2229,"low":2306,"close":1836,"change":935,"percent_change":1343,"volume":2307,"transactions":9,"vwap":1836},"2025-05-29",14.25,14.06,483200,{"date":2309,"open":2185,"high":2310,"low":2311,"close":2312,"change":678,"percent_change":644,"volume":2313,"transactions":9,"vwap":2312},"2025-05-28",14.39,14,14.24,418400,{"date":2315,"open":29,"high":2316,"low":2317,"close":2275,"change":92,"percent_change":1241,"volume":2318,"transactions":9,"vwap":2275},"2025-05-27",14.29,13.98,367900,{"date":2320,"open":2321,"high":2257,"low":2322,"close":2323,"change":264,"percent_change":705,"volume":2324,"transactions":9,"vwap":2323},"2025-05-23",13.61,13.5,13.99,360300,{"date":2326,"open":2327,"high":2193,"low":2270,"close":2328,"change":1469,"percent_change":619,"volume":2329,"transactions":9,"vwap":2328},"2025-05-22",13.84,13.69,491800,{"date":2331,"open":29,"high":2250,"low":2332,"close":2333,"change":895,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-21",13.91,13.94,-1.55,275000,{"date":2337,"open":2305,"high":2192,"low":2338,"close":2255,"change":915,"percent_change":1608,"volume":2339,"transactions":9,"vwap":2255},"2025-05-20",14.13,398600,{"date":2341,"open":2342,"high":2263,"low":2343,"close":2316,"change":110,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2316},"2025-05-19",13.96,13.85,1.71,300800,{"date":2347,"open":2288,"high":29,"low":2348,"close":2349,"change":430,"percent_change":929,"volume":2350,"transactions":9,"vwap":2349},"2025-05-16",13.59,14.05,329100,{"date":2352,"open":2310,"high":2310,"low":2353,"close":2311,"change":409,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2311},"2025-05-15",13.8,2.12,505900,{"date":2357,"open":2268,"high":2257,"low":2293,"close":2358,"change":115,"percent_change":2004,"volume":2359,"transactions":9,"vwap":2358},"2025-05-14",13.71,316000,{"date":2361,"open":2362,"high":2317,"low":2362,"close":2268,"change":1052,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2268},"2025-05-13",13.56,1.83,325200,{"date":2366,"open":2327,"high":2187,"low":2367,"close":2368,"change":480,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-12",13.55,13.63,1.34,443700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":671,"percent_change":671,"volume":2377,"transactions":9,"vwap":2376},"2025-05-09",13.54,13.6,13.36,13.45,263100,{"date":2379,"open":2380,"high":2362,"low":2381,"close":2376,"change":110,"percent_change":1327,"volume":2382,"transactions":9,"vwap":2376},"2025-05-08",13.28,13.18,350900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":431,"percent_change":1146,"volume":1732,"transactions":9,"vwap":2388},"2025-05-07",13,13.25,12.91,13.21,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":678,"percent_change":431,"volume":2395,"transactions":9,"vwap":2394},"2025-05-06",13.03,13.2,12.93,12.98,242800,{"date":2397,"open":2398,"high":2386,"low":2399,"close":2400,"change":192,"percent_change":749,"volume":2401,"transactions":9,"vwap":2400},"2025-05-05",13.1,12.84,12.95,309500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":84,"percent_change":213,"volume":2408,"transactions":9,"vwap":2407},"2025-05-02",12.88,13.09,12.79,13.07,169800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":155,"percent_change":364,"volume":2415,"transactions":9,"vwap":2414},"2025-05-01",12.74,12.92,12.63,12.73,203400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-04-30",12.8,12.86,12.66,12.69,-0.29,-2.23,272000,{"date":2426,"open":2420,"high":2427,"low":2420,"close":2394,"change":1785,"percent_change":2354,"volume":2428,"transactions":9,"vwap":2394},"2025-04-29",13.48,408900,{"date":2430,"open":2418,"high":2399,"low":2431,"close":2432,"change":915,"percent_change":819,"volume":2433,"transactions":9,"vwap":2432},"2025-04-28",12.65,12.71,180600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2399,"change":883,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2399},"2025-04-25",12.41,13.01,12.32,3.13,346200,{"date":185,"open":2438,"high":2442,"low":181,"close":2443,"change":491,"percent_change":145,"volume":2444,"transactions":9,"vwap":2443},12.54,12.45,521700]