[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAVI":3,"homepage-market-summary":35,"stock-historical-NAVI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NAVI","2026-10-06",{"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},"Navient Corporation","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Navient Corp provides technology-enabled education finance solutions that simplify complex programs and help millions of people achieve success. The company operates its business in two segments: Federal Education Loans, and Consumer Lending. A majority of its revenue is generated from the Federal Education Loans segment, in which the company owns and manages the Federal Family Education Loan Program (FFELP) loans, generating revenue mainly in the form of net interest income. The Consumer Lending segment owns and manages private education loans and is the master servicer for these portfolios. Through its Earnest brand, the company also refinances and originates in-school private educational loans.","670","Herndon, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.1669,0.64,"Quarterly",{"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},8.93,9.09,9.13,8.91,9.04,-0.11,-1.22,945095.441216,11318,8.9722,13.48,7.33,1062700.2799703346,26,3136,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},16.07,991514,361902670.272554,-25.02,"2025-04-24",[189,190,200,211,220,229,239,247,257,265,275,285,296,307,318,328,338,348,359,366,375,385,395,402,411,420,428,436,445,454,462,469,476,483,491,499,507,515,525,534,544,554,564,573,583,590,598,605,615,625,632,641,651,659,666,673,681,687,696,700,704,712,718,726,734,740,745,752,757,762,767,775,779,783,790,798,805,811,817,821,827,832,839,847,855,860,868,874,881,887,891,896,903,908,913,919,924,931,936,941,947,952,956,960,965,969,974,980,984,987,992,998,1003,1006,1012,1018,1023,1027,1031,1035,1038,1043,1049,1054,1061,1066,1070,1074,1078,1081,1085,1089,1095,1098,1102,1105,1109,1113,1119,1123,1128,1132,1137,1140,1144,1148,1153,1159,1163,1167,1172,1175,1179,1184,1187,1192,1196,1201,1205,1210,1213,1218,1223,1229,1233,1241,1245,1251,1259,1264,1267,1273,1278,1285,1293,1299,1305,1313,1319,1325,1333,1340,1347,1353,1358,1364,1372,1378,1385,1391,1397,1403,1410,1416,1422,1427,1432,1438,1445,1452,1460,1465,1471,1476,1481,1486,1492,1497,1503,1510,1518,1522,1529,1534,1539,1544,1550,1557,1565,1572,1580,1587,1594,1601,1607,1612,1618,1623,1628,1634,1639,1644,1648,1655,1663,1671,1676,1680,1684,1690,1697,1701,1705,1709,1715,1719,1725,1730,1737,1742,1746,1750,1756,1760,1765,1770,1773,1779,1782,1786,1791,1794,1801,1807,1814,1818,1822,1828,1831,1837,1842,1849,1856,1863,1869,1877,1882,1886,1893,1899,1906,1912,1919,1922,1926,1931,1937,1942,1946,1950,1956,1961,1964,1968,1972,1977,1980,1985,1989,1995,2003,2011,2018,2024,2032,2039,2044,2049,2057,2066,2073,2081,2090,2098,2106,2111,2120,2127,2134,2140,2146,2152,2159,2166,2171,2175,2182,2186,2191,2195,2201,2206,2210,2214,2219,2225,2228,2232,2237,2242,2246,2250,2255,2258,2262,2265,2270,2274,2278,2286,2289,2293,2298,2305,2309,2313,2317,2321,2324,2329,2333,2337,2341,2346,2350],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",9.08,9.15,8.95,-0.15,-1.63,1124924.682065,12647,9.0317,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",9.27,9.295,9.12,9.19,0.08,0.88,875434.672616,12777,9.209,{"date":212,"open":213,"high":205,"low":214,"close":215,"change":157,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",9.1,8.84,9.11,0.44,1471990.131235,16332,9.0451,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",9.16,8.89,9.07,0,1534845.121199,12980,9.0205,{"date":230,"open":231,"high":232,"low":233,"close":224,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",8.86,9.23,8.75,0.21,2.37,1382760.389381,15680,9.0609,{"date":240,"open":24,"high":213,"low":241,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",8.765,-0.26,-2.85,1150688.505353,11781,8.8946,{"date":248,"open":249,"high":250,"low":251,"close":204,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",9.3,9.33,8.995,-0.18,-1.94,1042437.586531,12537,9.1287,{"date":258,"open":22,"high":259,"low":260,"close":249,"change":87,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",9.35,9.035,1.53,1879163.413261,17110,9.239,{"date":266,"open":267,"high":268,"low":269,"close":222,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",9.39,9.48,9.055,-0.32,-3.38,1305975.715707,17288,9.1472,{"date":276,"open":277,"high":278,"low":279,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",9.67,9.73,9.285,-0.09,-0.94,1515992.450088,15679,9.4754,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",9.53,9.735,9.495,9.57,0.06,0.63,1136727.77672,14001,9.6235,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",9.81,9.825,9.36,9.51,-0.33,-3.35,3870331.96287,13870,9.5205,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",9.87,10.025,9.72,9.84,0.1,1.03,1849852.485164,17936,9.8892,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":242,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",9.92,10.15,9.685,9.74,-2.6,2683178.803692,24603,9.8822,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":94,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",9.78,10.07,9.65,10,2.25,1290423.562243,14449,9.9443,{"date":339,"open":340,"high":341,"low":342,"close":330,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",9.45,9.805,9.41,0.36,3.82,1629271.23828,18932,9.7008,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",9.26,9.47,9.105,9.42,0.27,2.95,763318.101565,9958,9.3353,{"date":360,"open":232,"high":350,"low":352,"close":193,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",-0.13,-1.4,1122685.182812,12216,9.1555,{"date":367,"open":353,"high":340,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",9.2,9.28,-0.19,-2.01,1208593.038835,12460,9.296,{"date":376,"open":377,"high":378,"low":379,"close":351,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",9.54,9.71,9.445,-0.16,-1.66,1464517.96425,16383,9.5115,{"date":386,"open":202,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",9.85,9.18,9.63,0.15,1.58,1415157.879338,16481,9.6331,{"date":396,"open":332,"high":278,"low":397,"close":268,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":384},"2026-09-03",9.43,-0.08,-0.84,1257144.356238,16101,{"date":403,"open":250,"high":404,"low":250,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",9.745,9.56,0.28,3.02,1539753.789405,16827,9.5856,{"date":412,"open":340,"high":413,"low":414,"close":369,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",9.515,9.255,-0.23,-2.42,1279699.863734,13036,9.2996,{"date":421,"open":340,"high":422,"low":423,"close":301,"change":424,"percent_change":107,"volume":425,"transactions":426,"vwap":427},"2026-08-31",9.61,9.4,0.05,1175600.421958,12896,9.5045,{"date":429,"open":300,"high":430,"low":300,"close":431,"change":390,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",9.75,9.46,1.61,1107179.623357,10449,9.4882,{"date":437,"open":249,"high":267,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",9.115,9.31,-0.06,-0.64,902260.169676,8686,9.3013,{"date":446,"open":268,"high":377,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",9.345,9.37,-0.12,-1.26,653828.63215,8724,9.3887,{"date":455,"open":397,"high":456,"low":369,"close":457,"change":458,"percent_change":234,"volume":459,"transactions":460,"vwap":461},"2026-08-25",9.545,9.49,0.02,756338.753902,10935,9.4844,{"date":463,"open":464,"high":465,"low":250,"close":351,"change":458,"percent_change":234,"volume":466,"transactions":467,"vwap":468},"2026-08-24",9.44,9.575,966954.243478,12640,9.455,{"date":470,"open":205,"high":301,"low":388,"close":340,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",0.35,3.85,859516.957775,12228,9.4156,{"date":477,"open":368,"high":232,"low":478,"close":213,"change":195,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",8.99,-1.62,1024448.445709,14890,9.1153,{"date":484,"open":224,"high":369,"low":224,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",9.25,0.25,2.78,1246862.271959,13526,9.2008,{"date":492,"open":493,"high":249,"low":194,"close":494,"change":380,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",9.17,9,-1.75,933800.364759,11598,9.0533,{"date":500,"open":193,"high":501,"low":502,"close":222,"change":503,"percent_change":25,"volume":504,"transactions":505,"vwap":506},"2026-08-17",9.361,8.985,-0.01,1186038.312545,14600,9.1192,{"date":508,"open":232,"high":439,"low":509,"close":493,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",8.9,-0.07,-0.76,1183180.86261,15908,9.1145,{"date":516,"open":194,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",9.32,8.94,9.24,0.4,4.52,1413220.275374,16739,9.1937,{"date":526,"open":527,"high":223,"low":528,"close":214,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",8.56,8.415,0.3,3.51,1065056.864063,17418,8.7118,{"date":535,"open":536,"high":537,"low":538,"close":536,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",8.54,8.73,8.52,0.07,0.83,967436.748634,15795,8.5941,{"date":545,"open":546,"high":494,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",8.81,8.39,8.47,-0.61,-6.72,2007407.626409,24009,8.5935,{"date":555,"open":556,"high":557,"low":558,"close":192,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",8.79,9.355,8.46,-0.41,-4.32,3829521.233082,36490,8.9618,{"date":565,"open":22,"high":566,"low":567,"close":457,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",9.525,8.98,0.43,4.75,2463730.96968,22845,9.3096,{"date":574,"open":575,"high":259,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",9.34,9.015,9.06,-0.3,-3.21,833445.601112,15431,9.1009,{"date":584,"open":214,"high":585,"low":214,"close":300,"change":107,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",9.375,6,1245272.777012,17259,9.2365,{"date":591,"open":592,"high":509,"low":592,"close":593,"change":216,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",8.57,8.83,5.24,867142.607242,14456,8.8181,{"date":599,"open":600,"high":536,"low":601,"close":547,"change":440,"percent_change":177,"volume":602,"transactions":603,"vwap":604},"2026-07-31",8.41,8.22,765234.663243,12658,8.3812,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":242,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",8.6,8.61,8.21,8.45,-2.99,819765.21227,14536,8.4106,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",8.66,8.875,8.71,-0.04,-0.46,816179.08814,15247,8.7719,{"date":626,"open":619,"high":618,"low":627,"close":233,"change":87,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",8.68,1.63,605935.576196,11622,8.7633,{"date":633,"open":547,"high":634,"low":635,"close":608,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",8.63,8.37,0.38,4.62,775691.870025,11936,8.5716,{"date":642,"open":548,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",8.685,8.18,8.23,-0.21,-2.49,874094.51013,12150,8.411,{"date":652,"open":527,"high":653,"low":600,"close":654,"change":117,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",8.62,8.44,-1.97,1077375.189513,12940,8.4753,{"date":660,"open":619,"high":619,"low":661,"close":608,"change":510,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",8.375,-0.81,796628.392665,11427,8.5627,{"date":667,"open":668,"high":669,"low":527,"close":627,"change":157,"percent_change":142,"volume":670,"transactions":671,"vwap":672},"2026-07-21",8.58,8.715,613917.308607,9690,8.6596,{"date":674,"open":675,"high":627,"low":676,"close":677,"change":503,"percent_change":449,"volume":678,"transactions":679,"vwap":680},"2026-07-20",8.65,8.5211,8.64,567940.585481,10455,8.6187,{"date":682,"open":675,"high":683,"low":684,"close":675,"change":685,"percent_change":415,"volume":686,"transactions":9,"vwap":675},"2026-07-17",8.72,8.48,-0.02,711500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-16",8.55,8.815,8.525,8.67,0.2,2.36,665000,{"date":697,"open":527,"high":698,"low":528,"close":548,"change":225,"percent_change":225,"volume":699,"transactions":9,"vwap":548},"2026-07-15",8.655,601600,{"date":701,"open":702,"high":691,"low":702,"close":548,"change":157,"percent_change":132,"volume":703,"transactions":9,"vwap":548},"2026-07-14",8.34,608200,{"date":705,"open":706,"high":527,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-13",8.3,8.24,8.43,0.19,2.31,918500,{"date":713,"open":714,"high":715,"low":714,"close":707,"change":234,"percent_change":716,"volume":717,"transactions":9,"vwap":707},"2026-07-10",8.15,8.365,2.62,882400,{"date":719,"open":720,"high":609,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",8.1,7.98,8.03,-0.05,-0.62,977400,{"date":727,"open":728,"high":702,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",8.27,8.065,8.08,-0.27,-3.23,881800,{"date":735,"open":702,"high":538,"low":736,"close":737,"change":620,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-07",8.225,8.35,-0.48,974800,{"date":741,"open":668,"high":634,"low":635,"close":547,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":547},"2026-07-06",-0.22,-2.56,757900,{"date":746,"open":747,"high":748,"low":749,"close":608,"change":449,"percent_change":750,"volume":751,"transactions":9,"vwap":608},"2026-07-02",8.82,8.92,8.536,-1.37,769100,{"date":753,"open":634,"high":754,"low":538,"close":537,"change":94,"percent_change":755,"volume":756,"transactions":9,"vwap":537},"2026-07-01",8.755,2.59,744000,{"date":758,"open":759,"high":608,"low":610,"close":760,"change":685,"percent_change":415,"volume":761,"transactions":9,"vwap":760},"2026-06-30",8.53,8.51,681000,{"date":763,"open":617,"high":764,"low":684,"close":759,"change":117,"percent_change":765,"volume":766,"transactions":9,"vwap":759},"2026-06-29",8.77,-1.95,1281600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":112,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-26",8.5,8.78,8.38,8.7,2.84,2120500,{"date":776,"open":771,"high":683,"low":771,"close":558,"change":777,"percent_change":343,"volume":778,"transactions":9,"vwap":558},"2026-06-25",0.03,1144800,{"date":780,"open":721,"high":689,"low":721,"close":708,"change":65,"percent_change":781,"volume":782,"transactions":9,"vwap":708},"2026-06-24",5.64,1116700,{"date":784,"open":721,"high":785,"low":786,"close":721,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":721},"2026-06-23",8.07,7.9,0.11,1.4,1218600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":742,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-22",8.05,8.14,7.801,7.87,-2.72,1551100,{"date":799,"open":792,"high":736,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",8.01,8.09,0.12,1.51,2539400,{"date":806,"open":601,"high":528,"low":807,"close":808,"change":731,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-17",7.925,7.97,-3.28,2000300,{"date":812,"open":730,"high":813,"low":814,"close":707,"change":354,"percent_change":815,"volume":816,"transactions":9,"vwap":707},"2026-06-16",8.31,8.06,3.39,1271500,{"date":818,"open":722,"high":644,"low":819,"close":808,"change":225,"percent_change":225,"volume":820,"transactions":9,"vwap":808},"2026-06-15",7.825,970400,{"date":822,"open":786,"high":823,"low":824,"close":808,"change":206,"percent_change":825,"volume":826,"transactions":9,"vwap":808},"2026-06-12",8,7.86,1.01,712600,{"date":828,"open":786,"high":807,"low":829,"close":830,"change":503,"percent_change":361,"volume":831,"transactions":9,"vwap":830},"2026-06-11",7.715,7.89,1065800,{"date":833,"open":834,"high":835,"low":836,"close":786,"change":723,"percent_change":837,"volume":838,"transactions":9,"vwap":786},"2026-06-10",7.96,7.986,7.85,-0.63,865500,{"date":840,"open":841,"high":720,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",7.81,7.79,7.95,0.17,2.19,1291500,{"date":848,"open":841,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-08",7.955,7.72,7.78,-0.03,-0.38,1115900,{"date":856,"open":857,"high":830,"low":858,"close":841,"change":157,"percent_change":101,"volume":859,"transactions":9,"vwap":841},"2026-06-05",7.63,7.575,1318700,{"date":861,"open":862,"high":823,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-04",7.708,7.62,7.77,0.33,4.44,2929400,{"date":869,"open":800,"high":800,"low":31,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",7.44,-0.67,-8.26,1570800,{"date":875,"open":708,"high":876,"low":877,"close":878,"change":853,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-02",8.535,7.985,8.11,-4.48,1588200,{"date":882,"open":527,"high":607,"low":883,"close":884,"change":510,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-01",8.395,8.49,-0.82,1444700,{"date":888,"open":706,"high":634,"low":609,"close":527,"change":486,"percent_change":889,"volume":890,"transactions":9,"vwap":527},"2026-05-29",3.01,2118300,{"date":892,"open":730,"high":893,"low":785,"close":813,"change":709,"percent_change":894,"volume":895,"transactions":9,"vwap":813},"2026-05-28",8.36,2.34,1051200,{"date":897,"open":607,"high":898,"low":785,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-27",8.74,8.12,-0.43,-5.03,1308600,{"date":904,"open":654,"high":905,"low":654,"close":689,"change":787,"percent_change":906,"volume":907,"transactions":9,"vwap":689},"2026-05-26",8.59,1.3,709700,{"date":909,"open":547,"high":884,"low":635,"close":654,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":654},"2026-05-22",0.09,1.08,648400,{"date":914,"open":915,"high":916,"low":917,"close":737,"change":157,"percent_change":51,"volume":918,"transactions":9,"vwap":737},"2026-05-21",8.29,8.555,8.2,1120000,{"date":920,"open":921,"high":769,"low":899,"close":813,"change":291,"percent_change":922,"volume":923,"transactions":9,"vwap":813},"2026-05-20",8.26,0.73,1183500,{"date":925,"open":771,"high":771,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-19",8.17,8.25,-0.1,-1.2,700100,{"date":932,"open":917,"high":933,"low":714,"close":737,"change":234,"percent_change":934,"volume":935,"transactions":9,"vwap":737},"2026-05-18",8.4,2.58,939200,{"date":937,"open":601,"high":915,"low":938,"close":793,"change":939,"percent_change":802,"volume":940,"transactions":9,"vwap":793},"2026-05-15",8.085,0.01,961600,{"date":942,"open":843,"high":943,"low":843,"close":944,"change":112,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-14",8.205,8.13,3.04,961300,{"date":948,"open":728,"high":728,"low":949,"close":830,"change":900,"percent_change":950,"volume":951,"transactions":9,"vwap":830},"2026-05-13",7.88,-5.17,1105700,{"date":953,"open":635,"high":610,"low":609,"close":954,"change":225,"percent_change":225,"volume":955,"transactions":9,"vwap":954},"2026-05-12",8.32,835900,{"date":957,"open":536,"high":916,"low":609,"close":954,"change":742,"percent_change":958,"volume":959,"transactions":9,"vwap":954},"2026-05-11",-2.58,1207100,{"date":961,"open":556,"high":556,"low":538,"close":536,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":536},"2026-05-08",-0.25,-2.84,561000,{"date":966,"open":537,"high":194,"low":537,"close":556,"change":291,"percent_change":967,"volume":968,"transactions":9,"vwap":556},"2026-05-07",0.69,837900,{"date":970,"open":593,"high":971,"low":683,"close":537,"change":458,"percent_change":972,"volume":973,"transactions":9,"vwap":537},"2026-05-06",8.96,0.23,1076300,{"date":975,"open":567,"high":976,"low":977,"close":619,"change":731,"percent_change":978,"volume":979,"transactions":9,"vwap":619},"2026-05-05",9.03,8.665,-3.01,818200,{"date":981,"open":215,"high":205,"low":748,"close":567,"change":370,"percent_change":982,"volume":983,"transactions":9,"vwap":567},"2026-05-04",-2.07,838100,{"date":985,"open":575,"high":575,"low":215,"close":493,"change":510,"percent_change":511,"volume":986,"transactions":9,"vwap":493},"2026-05-01",2188600,{"date":988,"open":301,"high":989,"low":990,"close":519,"change":731,"percent_change":963,"volume":991,"transactions":9,"vwap":519},"2026-04-30",9.566,9.085,1424400,{"date":993,"open":994,"high":312,"low":995,"close":301,"change":86,"percent_change":996,"volume":997,"transactions":9,"vwap":301},"2026-04-29",9.58,9.145,3.71,2012800,{"date":999,"open":971,"high":1000,"low":971,"close":493,"change":406,"percent_change":1001,"volume":1002,"transactions":9,"vwap":493},"2026-04-28",9.215,3.15,954400,{"date":1004,"open":23,"high":22,"low":214,"close":223,"change":440,"percent_change":871,"volume":1005,"transactions":9,"vwap":223},"2026-04-27",784400,{"date":1007,"open":1008,"high":1009,"low":1008,"close":194,"change":787,"percent_change":1010,"volume":1011,"transactions":9,"vwap":194},"2026-04-24",8.76,9.05,1.24,717200,{"date":1013,"open":1014,"high":748,"low":1015,"close":214,"change":280,"percent_change":1016,"volume":1017,"transactions":9,"vwap":214},"2026-04-23",8.87,8.615,-1.01,797200,{"date":1019,"open":567,"high":24,"low":1020,"close":20,"change":723,"percent_change":1021,"volume":1022,"transactions":9,"vwap":20},"2026-04-22",8.805,-0.56,852800,{"date":1024,"open":224,"high":1025,"low":194,"close":567,"change":852,"percent_change":302,"volume":1026,"transactions":9,"vwap":567},"2026-04-21",9.161,835000,{"date":1028,"open":537,"high":21,"low":537,"close":1029,"change":87,"percent_change":391,"volume":1030,"transactions":9,"vwap":1029},"2026-04-20",9.01,1185700,{"date":1032,"open":760,"high":223,"low":769,"close":1014,"change":58,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1014},"2026-04-17",5.85,1131600,{"date":1036,"open":933,"high":592,"low":715,"close":771,"change":440,"percent_change":177,"volume":1037,"transactions":9,"vwap":771},"2026-04-16",1185300,{"date":1039,"open":706,"high":760,"low":728,"close":654,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":654},"2026-04-15",0.16,1.93,810800,{"date":1044,"open":1045,"high":915,"low":899,"close":1046,"change":802,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-14",8.16,8.28,1.47,676000,{"date":1050,"open":824,"high":609,"low":1051,"close":1045,"change":94,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1045},"2026-04-13",7.802,2.77,982800,{"date":1055,"open":706,"high":706,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-10",7.905,7.94,-0.36,-4.34,761000,{"date":1062,"open":759,"high":689,"low":1063,"close":706,"change":270,"percent_change":1064,"volume":1065,"transactions":9,"vwap":706},"2026-04-09",8.215,-3.71,847900,{"date":1067,"open":627,"high":556,"low":759,"close":653,"change":802,"percent_change":1068,"volume":1069,"transactions":9,"vwap":653},"2026-04-08",1.41,994100,{"date":1071,"open":813,"high":760,"low":927,"close":769,"change":390,"percent_change":1072,"volume":1073,"transactions":9,"vwap":769},"2026-04-07",1.8,960100,{"date":1075,"open":707,"high":661,"low":943,"close":737,"change":424,"percent_change":1076,"volume":1077,"transactions":9,"vwap":737},"2026-04-06",0.6,653300,{"date":1079,"open":926,"high":893,"low":730,"close":706,"change":939,"percent_change":802,"volume":1080,"transactions":9,"vwap":706},"2026-04-02",682700,{"date":1082,"open":645,"high":600,"low":926,"close":915,"change":787,"percent_change":1083,"volume":1084,"transactions":9,"vwap":915},"2026-04-01",1.34,709200,{"date":1086,"open":878,"high":921,"low":722,"close":644,"change":206,"percent_change":1087,"volume":1088,"transactions":9,"vwap":644},"2026-03-31",0.99,1213100,{"date":1090,"open":878,"high":1091,"low":1092,"close":720,"change":777,"percent_change":1093,"volume":1094,"transactions":9,"vwap":720},"2026-03-30",8.185,8.04,0.37,857400,{"date":1096,"open":917,"high":917,"low":722,"close":785,"change":380,"percent_change":253,"volume":1097,"transactions":9,"vwap":785},"2026-03-27",668900,{"date":1099,"open":926,"high":915,"low":1100,"close":645,"change":291,"percent_change":922,"volume":1101,"transactions":9,"vwap":645},"2026-03-26",8.125,807200,{"date":1103,"open":728,"high":954,"low":808,"close":926,"change":777,"percent_change":1093,"volume":1104,"transactions":9,"vwap":926},"2026-03-25",658100,{"date":1106,"open":644,"high":813,"low":814,"close":793,"change":928,"percent_change":1107,"volume":1108,"transactions":9,"vwap":793},"2026-03-24",-1.21,1211400,{"date":1110,"open":728,"high":547,"low":785,"close":707,"change":693,"percent_change":1111,"volume":1112,"transactions":9,"vwap":707},"2026-03-23",2.49,910200,{"date":1114,"open":944,"high":1115,"low":1116,"close":1092,"change":510,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1092},"2026-03-20",8.175,7.975,-0.86,2682500,{"date":1120,"open":785,"high":644,"low":1121,"close":878,"change":225,"percent_change":225,"volume":1122,"transactions":9,"vwap":878},"2026-03-19",7.935,776600,{"date":1124,"open":1045,"high":927,"low":1125,"close":878,"change":25,"percent_change":1126,"volume":1127,"transactions":9,"vwap":878},"2026-03-18",8.055,-1.34,925200,{"date":1129,"open":702,"high":933,"low":1130,"close":601,"change":620,"percent_change":738,"volume":1131,"transactions":9,"vwap":601},"2026-03-17",8.075,950400,{"date":1133,"open":1045,"high":635,"low":714,"close":921,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":921},"2026-03-16",0.13,1.6,918100,{"date":1138,"open":730,"high":926,"low":824,"close":944,"change":539,"percent_change":137,"volume":1139,"transactions":9,"vwap":944},"2026-03-13",1260600,{"date":1141,"open":834,"high":720,"low":1142,"close":814,"change":723,"percent_change":724,"volume":1143,"transactions":9,"vwap":814},"2026-03-12",7.908,882500,{"date":1145,"open":801,"high":793,"low":1146,"close":878,"change":685,"percent_change":962,"volume":1147,"transactions":9,"vwap":878},"2026-03-11",7.91,919300,{"date":1149,"open":728,"high":1150,"low":785,"close":944,"change":449,"percent_change":1151,"volume":1152,"transactions":9,"vwap":944},"2026-03-10",8.335,-1.45,754500,{"date":1154,"open":714,"high":1155,"low":1156,"close":927,"change":723,"percent_change":1157,"volume":1158,"transactions":9,"vwap":927},"2026-03-09",8.265,7.945,-0.6,1327900,{"date":1160,"open":609,"high":954,"low":823,"close":706,"change":242,"percent_change":1161,"volume":1162,"transactions":9,"vwap":706},"2026-03-06",-3.04,859200,{"date":1164,"open":608,"high":898,"low":558,"close":527,"change":449,"percent_change":1165,"volume":1166,"transactions":9,"vwap":527},"2026-03-05",-1.38,862600,{"date":1168,"open":634,"high":764,"low":1169,"close":627,"change":206,"percent_change":1170,"volume":1171,"transactions":9,"vwap":627},"2026-03-04",8.515,0.93,683000,{"date":1173,"open":548,"high":617,"low":706,"close":607,"change":685,"percent_change":415,"volume":1174,"transactions":9,"vwap":607},"2026-03-03",779100,{"date":1176,"open":759,"high":669,"low":893,"close":653,"change":117,"percent_change":1177,"volume":1178,"transactions":9,"vwap":653},"2026-03-02",-1.93,1223000,{"date":1180,"open":1014,"high":1014,"low":769,"close":556,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":556},"2026-02-27",-0.2,-2.22,1549500,{"date":1185,"open":20,"high":1009,"low":1020,"close":478,"change":206,"percent_change":127,"volume":1186,"transactions":9,"vwap":478},"2026-02-26",952800,{"date":1188,"open":1189,"high":23,"low":916,"close":23,"change":709,"percent_change":1190,"volume":1191,"transactions":9,"vwap":23},"2026-02-25",8.8,2.18,878900,{"date":1193,"open":567,"high":213,"low":619,"close":683,"change":731,"percent_change":1194,"volume":1195,"transactions":9,"vwap":683},"2026-02-24",-3,1158300,{"date":1197,"open":300,"high":1198,"low":971,"close":478,"change":853,"percent_change":1199,"volume":1200,"transactions":9,"vwap":478},"2026-02-23",9.38,-4.06,1098000,{"date":1202,"open":267,"high":1203,"low":575,"close":448,"change":361,"percent_change":750,"volume":1204,"transactions":9,"vwap":448},"2026-02-20",9.655,845600,{"date":1206,"open":268,"high":1207,"low":353,"close":1208,"change":723,"percent_change":1209,"volume":744,"transactions":9,"vwap":1208},"2026-02-19",9.55,9.5,-0.52,{"date":1211,"open":268,"high":389,"low":267,"close":1207,"change":539,"percent_change":93,"volume":1212,"transactions":9,"vwap":1207},"2026-02-18",1464500,{"date":1214,"open":575,"high":1215,"low":995,"close":268,"change":87,"percent_change":1216,"volume":1217,"transactions":9,"vwap":268},"2026-02-17",9.505,1.5,1639000,{"date":1219,"open":340,"high":1220,"low":250,"close":575,"change":723,"percent_change":1221,"volume":1222,"transactions":9,"vwap":575},"2026-02-13",9.625,-0.53,827600,{"date":1224,"open":312,"high":1225,"low":259,"close":267,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":267},"2026-02-12",10.05,-0.45,-4.57,1318600,{"date":1230,"open":387,"high":1231,"low":322,"close":312,"change":440,"percent_change":549,"volume":1232,"transactions":9,"vwap":312},"2026-02-11",9.98,1456700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":361,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-10",10.02,10.18,9.89,9.9,-1.3,822800,{"date":1242,"open":333,"high":331,"low":320,"close":1243,"change":685,"percent_change":1181,"volume":1244,"transactions":9,"vwap":1243},"2026-02-09",10.03,952300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1225,"change":157,"percent_change":520,"volume":1250,"transactions":9,"vwap":1225},"2026-02-06",10.11,10.37,9.965,786400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":620,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-05",10.04,10.055,9.79,10.01,-0.4,867900,{"date":1260,"open":1261,"high":1262,"low":1243,"close":1225,"change":157,"percent_change":520,"volume":1263,"transactions":9,"vwap":1225},"2026-02-04",10.13,10.33,1009500,{"date":1265,"open":1238,"high":1262,"low":311,"close":1256,"change":777,"percent_change":529,"volume":1266,"transactions":9,"vwap":1256},"2026-02-03",1577400,{"date":1268,"open":1269,"high":1270,"low":994,"close":1231,"change":844,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1231},"2026-02-02",9.83,10.28,1.73,1672100,{"date":1274,"open":430,"high":1275,"low":1276,"close":298,"change":510,"percent_change":177,"volume":1277,"transactions":9,"vwap":298},"2026-01-30",9.975,9.52,3131200,{"date":1279,"open":1280,"high":1281,"low":447,"close":1282,"change":539,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-29",9.76,10.045,9.88,0.71,2753200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":298,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":298},"2026-01-28",11.8,11.92,9.765,-2.23,-18.52,2647100,{"date":1294,"open":1295,"high":1296,"low":1288,"close":1297,"change":723,"percent_change":559,"volume":1298,"transactions":9,"vwap":1297},"2026-01-27",12.07,12.095,12.04,684100,{"date":1300,"open":1301,"high":1302,"low":1288,"close":1303,"change":939,"percent_change":206,"volume":1304,"transactions":9,"vwap":1303},"2026-01-26",12.03,12.18,12.09,507700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":195,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-23",12.21,12.29,11.965,12.08,-1.23,542200,{"date":1314,"open":1308,"high":1315,"low":1316,"close":1317,"change":685,"percent_change":380,"volume":1318,"transactions":9,"vwap":1317},"2026-01-22",12.485,12.205,12.23,520400,{"date":1320,"open":1321,"high":1322,"low":1288,"close":1323,"change":406,"percent_change":894,"volume":1324,"transactions":9,"vwap":1323},"2026-01-21",12,12.32,12.25,891400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":560,"volume":1332,"transactions":9,"vwap":1330},"2026-01-20",12.22,12.335,11.84,11.97,-0.54,706300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":225,"percent_change":225,"volume":1339,"transactions":9,"vwap":1338},"2026-01-16",12.58,12.94,12.47,12.51,612300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1338,"change":313,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1338},"2026-01-15",12.41,12.52,12.265,0.81,763600,{"date":1348,"open":1295,"high":1349,"low":1350,"close":1342,"change":86,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1342},"2026-01-14",12.46,11.855,2.82,814000,{"date":1354,"open":1342,"high":1342,"low":1355,"close":1295,"change":578,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1295},"2026-01-13",12.05,-2.43,618000,{"date":1359,"open":1360,"high":1336,"low":1322,"close":1361,"change":837,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-12",12.85,12.37,-4.85,971600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":449,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-09",13.08,13.15,12.605,13,-0.91,747400,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":529,"percent_change":894,"volume":1377,"transactions":9,"vwap":1376},"2026-01-08",12.8,13.17,13.12,809600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":685,"percent_change":380,"volume":1384,"transactions":9,"vwap":1383},"2026-01-07",12.84,12.845,12.6,12.82,712200,{"date":1386,"open":1336,"high":1387,"low":1388,"close":1380,"change":117,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2026-01-06",13.06,12.66,-1.31,1217400,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":972,"percent_change":1072,"volume":1396,"transactions":9,"vwap":1395},"2026-01-05",12.71,13.19,13.01,901300,{"date":1398,"open":1395,"high":1387,"low":1399,"close":1400,"change":742,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-02",12.745,12.78,-1.69,911200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1369,"change":910,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1369},"2025-12-31",12.92,13.0050001,12.855,0.7,657100,{"date":1411,"open":1380,"high":1412,"low":1380,"close":1413,"change":424,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-30",12.96,12.91,0.39,655200,{"date":1417,"open":1405,"high":1418,"low":1419,"close":1420,"change":398,"percent_change":724,"volume":1421,"transactions":9,"vwap":1420},"2025-12-29",12.95,12.77,12.86,419200,{"date":1423,"open":1418,"high":1424,"low":1425,"close":1336,"change":685,"percent_change":195,"volume":1426,"transactions":9,"vwap":1336},"2025-12-26",12.99,12.89,345900,{"date":1428,"open":1413,"high":1429,"low":1413,"close":1412,"change":157,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1412},"2025-12-24",13.055,0.31,301000,{"date":1433,"open":1434,"high":1435,"low":1425,"close":1405,"change":449,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1405},"2025-12-23",13.03,13.1,-0.92,490400,{"date":1439,"open":1366,"high":1440,"low":1441,"close":1442,"change":620,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-22",13.21,12.9,13.04,-0.31,588000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1366,"change":1181,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1366},"2025-12-19",13.22,13.3,13.015,-1.51,2033900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":206,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-18",13.29,13.355,12.835,13.28,0.61,753400,{"date":1461,"open":1462,"high":30,"low":1366,"close":1462,"change":390,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-17",13.2,1.15,782400,{"date":1466,"open":1467,"high":1468,"low":1360,"close":1469,"change":486,"percent_change":100,"volume":1470,"transactions":9,"vwap":1469},"2025-12-16",12.87,13.09,13.05,1106100,{"date":1472,"open":1473,"high":1474,"low":1393,"close":1374,"change":291,"percent_change":132,"volume":1475,"transactions":9,"vwap":1374},"2025-12-15",12.81,12.905,987700,{"date":1477,"open":1469,"high":1435,"low":1478,"close":1479,"change":646,"percent_change":479,"volume":1480,"transactions":9,"vwap":1479},"2025-12-12",12.67,12.74,1109800,{"date":1482,"open":1360,"high":1387,"low":1483,"close":1418,"change":802,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1418},"2025-12-11",12.815,0.94,1334500,{"date":1487,"open":1488,"high":1441,"low":1488,"close":1489,"change":1414,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-10",12.42,12.83,3.14,2453500,{"date":1493,"open":1494,"high":1343,"low":1295,"close":1495,"change":458,"percent_change":1040,"volume":1496,"transactions":9,"vwap":1495},"2025-12-09",12.34,12.44,1073300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1488,"change":777,"percent_change":112,"volume":1502,"transactions":9,"vwap":1488},"2025-12-08",12.43,12.515,12.19,808400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":440,"percent_change":738,"volume":1509,"transactions":9,"vwap":1508},"2025-12-05",12.28,12.495,12.24,12.39,723900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":195,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-04",12.53,12.68,12.405,12.45,-1.19,1043700,{"date":1519,"open":1382,"high":1419,"low":1520,"close":1382,"change":225,"percent_change":225,"volume":1521,"transactions":9,"vwap":1382},"2025-12-03",12.585,1259200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1382,"change":486,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1382},"2025-12-02",12.38,12.715,12.36,2.02,1148400,{"date":1530,"open":1505,"high":1500,"low":1531,"close":1532,"change":723,"percent_change":1257,"volume":1533,"transactions":9,"vwap":1532},"2025-12-01",12.11,12.35,759100,{"date":1535,"open":1382,"high":1382,"low":1536,"close":1537,"change":398,"percent_change":441,"volume":1538,"transactions":9,"vwap":1537},"2025-11-28",12.02,12.4,381200,{"date":1540,"open":1343,"high":1541,"low":1349,"close":1542,"change":398,"percent_change":441,"volume":1543,"transactions":9,"vwap":1542},"2025-11-26",12.63,12.48,940600,{"date":1545,"open":1546,"high":1541,"low":1546,"close":1547,"change":922,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-25",11.94,12.56,6.17,1293700,{"date":1551,"open":1329,"high":1552,"low":1553,"close":1554,"change":620,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-24",11.985,11.655,11.83,-0.34,1563900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":343,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-21",11.57,12.176,11.555,11.87,3.13,1166500,{"date":1566,"open":1567,"high":1546,"low":1568,"close":1569,"change":1570,"percent_change":929,"volume":1571,"transactions":9,"vwap":1569},"2025-11-20",11.69,11.395,11.51,-0.14,1138600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":709,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-19",11.41,11.71,11.38,11.65,1.66,703900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":802,"percent_change":147,"volume":1586,"transactions":9,"vwap":1585},"2025-11-18",11.33,11.52,11.25,11.46,917300,{"date":1588,"open":1321,"high":1321,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-17",11.315,11.34,-0.73,-6.05,792300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1295,"change":361,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1295},"2025-11-14",12.12,12.145,11.905,-1.07,875600,{"date":1602,"open":1603,"high":1604,"low":1596,"close":1605,"change":685,"percent_change":380,"volume":1606,"transactions":9,"vwap":1605},"2025-11-13",12.15,12.325,12.2,637000,{"date":1608,"open":1609,"high":1317,"low":1609,"close":1327,"change":216,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1327},"2025-11-12",11.76,3.74,657600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1614,"change":157,"percent_change":86,"volume":1617,"transactions":9,"vwap":1614},"2025-11-11",11.78,11.845,11.72,389300,{"date":1619,"open":1620,"high":1614,"low":1621,"close":1620,"change":458,"percent_change":844,"volume":1622,"transactions":9,"vwap":1620},"2025-11-10",11.74,11.6,343500,{"date":1624,"open":1625,"high":1626,"low":1621,"close":1616,"change":424,"percent_change":568,"volume":1627,"transactions":9,"vwap":1616},"2025-11-07",11.67,11.75,475800,{"date":1629,"open":1630,"high":1631,"low":1577,"close":1625,"change":742,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1625},"2025-11-06",11.89,11.915,-1.85,690600,{"date":1635,"open":1321,"high":1636,"low":1637,"close":1630,"change":25,"percent_change":1436,"volume":1638,"transactions":9,"vwap":1630},"2025-11-05",12.085,11.79,696800,{"date":1640,"open":1641,"high":1302,"low":1562,"close":1321,"change":1181,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1321},"2025-11-04",12.17,-1.64,664400,{"date":1645,"open":1646,"high":1344,"low":1546,"close":1605,"change":852,"percent_change":962,"volume":1647,"transactions":9,"vwap":1605},"2025-11-03",12.16,801000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1317,"change":112,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1317},"2025-10-31",11.9,12.26,11.81,2,1134300,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-30",11.5,12.245,11.99,0.32,2.74,1419600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1625,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1625},"2025-10-29",12.33,12.628,11.47,-1.27,-9.81,1956800,{"date":1672,"open":1425,"high":1673,"low":1674,"close":1336,"change":458,"percent_change":390,"volume":1675,"transactions":9,"vwap":1336},"2025-10-28",12.97,12.75,609900,{"date":1677,"open":1380,"high":1468,"low":1380,"close":1405,"change":313,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1405},"2025-10-27",0.78,402200,{"date":1681,"open":1425,"high":1395,"low":1479,"close":1383,"change":1134,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1383},"2025-10-24",1.02,809500,{"date":1685,"open":1335,"high":1686,"low":1687,"close":1688,"change":539,"percent_change":164,"volume":1689,"transactions":9,"vwap":1688},"2025-10-23",12.761,12.57,12.69,437100,{"date":1691,"open":1692,"high":1693,"low":1337,"close":1694,"change":87,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-22",12.54,12.7,12.62,1.12,429100,{"date":1698,"open":1499,"high":1699,"low":1524,"close":1542,"change":910,"percent_change":922,"volume":1700,"transactions":9,"vwap":1542},"2025-10-21",12.64,431600,{"date":1702,"open":1307,"high":1499,"low":1307,"close":1508,"change":693,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1508},"2025-10-20",1.64,416800,{"date":1706,"open":1707,"high":1342,"low":1707,"close":1501,"change":777,"percent_change":486,"volume":1708,"transactions":9,"vwap":1501},"2025-10-17",12.14,443500,{"date":1710,"open":1711,"high":1712,"low":1310,"close":1646,"change":1713,"percent_change":963,"volume":1714,"transactions":9,"vwap":1646},"2025-10-16",12.49,12.535,-0.355,459200,{"date":1716,"open":1542,"high":1478,"low":1515,"close":1500,"change":1717,"percent_change":343,"volume":1718,"transactions":9,"vwap":1500},"2025-10-15",0.045,433000,{"date":1720,"open":1355,"high":1721,"low":1321,"close":1337,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1337},"2025-10-14",12.555,0.29,2.38,540500,{"date":1726,"open":1301,"high":1317,"low":1727,"close":1302,"change":972,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1302},"2025-10-13",11.93,1.92,618900,{"date":1731,"open":1665,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1194,"volume":1736,"transactions":9,"vwap":1734},"2025-10-10",12.365,11.913,11.95,-0.37,763300,{"date":1738,"open":1499,"high":1515,"low":1739,"close":1322,"change":449,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1322},"2025-10-09",12.27,-0.96,666600,{"date":1743,"open":1699,"high":1744,"low":1499,"close":1495,"change":380,"percent_change":1668,"volume":1745,"transactions":9,"vwap":1495},"2025-10-08",12.73,637700,{"date":1747,"open":1467,"high":1424,"low":1488,"close":1382,"change":242,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1382},"2025-10-07",-2.02,1374100,{"date":1751,"open":1752,"high":1753,"low":1489,"close":1420,"change":900,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1420},"2025-10-06",13.32,13.45,-3.24,793300,{"date":1757,"open":1394,"high":1758,"low":1394,"close":1454,"change":1134,"percent_change":1087,"volume":1759,"transactions":9,"vwap":1454},"2025-10-03",13.42,831700,{"date":1761,"open":1462,"high":1762,"low":1442,"close":1763,"change":510,"percent_change":1221,"volume":1764,"transactions":9,"vwap":1763},"2025-10-02",13.345,13.16,1020300,{"date":1766,"open":1435,"high":1767,"low":1387,"close":1768,"change":206,"percent_change":1458,"volume":1769,"transactions":9,"vwap":1768},"2025-10-01",13.5,13.23,1230800,{"date":1771,"open":1435,"high":1768,"low":1425,"close":1367,"change":291,"percent_change":142,"volume":1772,"transactions":9,"vwap":1367},"2025-09-30",1041500,{"date":1774,"open":1467,"high":1775,"low":1525,"close":1468,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1468},"2025-09-29",13.115,0.26,2.03,851900,{"date":1780,"open":1425,"high":1425,"low":1388,"close":1489,"change":685,"percent_change":380,"volume":1781,"transactions":9,"vwap":1489},"2025-09-26",705500,{"date":1783,"open":1424,"high":1424,"low":1419,"close":1360,"change":1570,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1360},"2025-09-25",-1.08,576100,{"date":1787,"open":1413,"high":1788,"low":1413,"close":1424,"change":539,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1424},"2025-09-24",13.105,0.54,587500,{"date":1792,"open":1395,"high":1375,"low":1467,"close":1405,"change":440,"percent_change":621,"volume":1793,"transactions":9,"vwap":1405},"2025-09-23",807500,{"date":1795,"open":1447,"high":1796,"low":1797,"close":1798,"change":302,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-22",13.37,12.88,12.98,-2.48,1153300,{"date":1802,"open":1803,"high":1804,"low":1763,"close":1805,"change":852,"percent_change":742,"volume":1806,"transactions":9,"vwap":1805},"2025-09-19",13.4,13.43,13.31,2432600,{"date":1808,"open":1375,"high":1809,"low":1810,"close":1811,"change":972,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-18",13.385,13.14,13.34,1.75,705800,{"date":1815,"open":1395,"high":1803,"low":1412,"close":1816,"change":87,"percent_change":911,"volume":1817,"transactions":9,"vwap":1816},"2025-09-17",13.11,762300,{"date":1819,"open":1820,"high":1820,"low":1400,"close":1673,"change":449,"percent_change":1436,"volume":1821,"transactions":9,"vwap":1673},"2025-09-16",13.07,888600,{"date":1823,"open":1412,"high":1824,"low":1825,"close":1468,"change":94,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1468},"2025-09-15",13.25,12.805,1.71,933900,{"date":1829,"open":1462,"high":1462,"low":1420,"close":1467,"change":270,"percent_change":1356,"volume":1830,"transactions":9,"vwap":1467},"2025-09-12",611200,{"date":1832,"open":1833,"high":1440,"low":1834,"close":1394,"change":709,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1394},"2025-09-11",13.02,12.925,1.46,706000,{"date":1838,"open":1796,"high":1839,"low":1336,"close":1369,"change":900,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1369},"2025-09-10",13.47,-3.2,1083800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1804,"change":252,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1804},"2025-09-09",13.63,13.69,13.39,-1.32,558600,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":449,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-08",13.75,13.44,13.61,-0.87,620400,{"date":1857,"open":1845,"high":1858,"low":1859,"close":1860,"change":620,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-05",13.84,13.56,13.73,-0.29,688200,{"date":1864,"open":1434,"high":1865,"low":1418,"close":1866,"change":1134,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-04",13.785,13.77,0.95,1632800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":280,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-03",13.71,13.87,13.505,13.64,-0.66,1010100,{"date":1878,"open":1853,"high":1879,"low":1880,"close":1860,"change":458,"percent_change":390,"volume":1881,"transactions":9,"vwap":1860},"2025-09-02",13.74,13.41,458200,{"date":1883,"open":1874,"high":1879,"low":1884,"close":1871,"change":424,"percent_change":1093,"volume":1885,"transactions":9,"vwap":1871},"2025-08-29",13.55,702000,{"date":1887,"open":1859,"high":1888,"low":1889,"close":1890,"change":539,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-28",13.7,13.475,13.66,0.52,472900,{"date":1894,"open":1853,"high":1895,"low":1796,"close":1896,"change":398,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-27",13.82,13.59,-0.59,816700,{"date":1900,"open":1901,"high":1902,"low":1889,"close":1903,"change":1134,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-26",13.53,13.76,13.67,0.96,885500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1908,"change":685,"percent_change":195,"volume":1911,"transactions":9,"vwap":1908},"2025-08-25",13.54,13.65,13.215,478000,{"date":1913,"open":1375,"high":1914,"low":1915,"close":1859,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1859},"2025-08-22",13.715,13.135,0.5,3.83,891600,{"date":1920,"open":1336,"high":1435,"low":1374,"close":1387,"change":939,"percent_change":206,"volume":1921,"transactions":9,"vwap":1387},"2025-08-21",612100,{"date":1923,"open":1413,"high":1924,"low":1374,"close":1469,"change":1134,"percent_change":825,"volume":1925,"transactions":9,"vwap":1469},"2025-08-20",13.095,654700,{"date":1927,"open":1424,"high":1928,"low":1929,"close":1405,"change":503,"percent_change":398,"volume":1930,"transactions":9,"vwap":1405},"2025-08-19",13.13,12.755,531800,{"date":1932,"open":1674,"high":1933,"low":1479,"close":1934,"change":390,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-08-18",13.065,12.93,1.17,698000,{"date":1938,"open":1462,"high":1440,"low":1939,"close":1400,"change":1735,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1400},"2025-08-15",12.762,-2.81,890400,{"date":1943,"open":1395,"high":1944,"low":1797,"close":1367,"change":852,"percent_change":415,"volume":1945,"transactions":9,"vwap":1367},"2025-08-14",13.165,621700,{"date":1947,"open":1336,"high":1394,"low":1336,"close":1948,"change":1722,"percent_change":334,"volume":1949,"transactions":9,"vwap":1948},"2025-08-13",13.18,808600,{"date":1951,"open":1694,"high":1952,"low":1694,"close":1425,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1425},"2025-08-12",13.025,0.41,3.29,606100,{"date":1957,"open":1515,"high":1958,"low":1526,"close":1542,"change":539,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1542},"2025-08-11",12.505,0.56,547600,{"date":1962,"open":1338,"high":1368,"low":1494,"close":1342,"change":685,"percent_change":380,"volume":1963,"transactions":9,"vwap":1342},"2025-08-08",579600,{"date":1965,"open":1687,"high":1382,"low":1966,"close":1499,"change":685,"percent_change":380,"volume":1967,"transactions":9,"vwap":1499},"2025-08-07",12.415,540400,{"date":1969,"open":1711,"high":1970,"low":1524,"close":1515,"change":723,"percent_change":1257,"volume":1971,"transactions":9,"vwap":1515},"2025-08-06",12.635,870200,{"date":1973,"open":1374,"high":1425,"low":1605,"close":1974,"change":646,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-05",12.5,-1.65,2643300,{"date":1978,"open":1374,"high":1418,"low":1694,"close":1393,"change":424,"percent_change":1414,"volume":1979,"transactions":9,"vwap":1393},"2025-08-04",1031500,{"date":1981,"open":1374,"high":1380,"low":1711,"close":1388,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1388},"2025-08-01",-0.28,-2.16,936100,{"date":1986,"open":1694,"high":1928,"low":1343,"close":1336,"change":1776,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1336},"2025-07-31",2.05,1261500,{"date":1990,"open":1369,"high":1991,"low":1970,"close":1513,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1513},"2025-07-30",13.645,-1.11,-8.05,2189400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":731,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-29",14.14,14.2,13.635,13.79,-1.92,1160500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":206,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-28",13.98,14.195,13.915,14.06,0.57,918600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2005,"change":1722,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2005},"2025-07-25",13.78,14.08,13.6,2.12,813100,{"date":2019,"open":2020,"high":2020,"low":1903,"close":1845,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1845},"2025-07-24",14.29,-0.69,-4.8,1013200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":486,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-23",14.23,14.405,14.025,14.38,1.77,842200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":1570,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-22",14.27,14.35,14.13,-0.98,875200,{"date":2040,"open":2026,"high":2041,"low":2042,"close":2034,"change":87,"percent_change":1087,"volume":2043,"transactions":9,"vwap":2034},"2025-07-21",14.485,14.11,1078700,{"date":2045,"open":2046,"high":2046,"low":1858,"close":2036,"change":242,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2036},"2025-07-18",14.54,-1.81,1349100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1257,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-17",14.74,14.94,14.3,14.39,-2.7,1190300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-07-16",14.67,14.81,14.25,14.79,0.18,1.23,999700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1226,"percent_change":611,"volume":2072,"transactions":9,"vwap":2071},"2025-07-15",15.07,15.12,14.55,14.61,795800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":252,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-14",15.21,15.255,14.935,15.06,-1.18,495900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-11",15.47,15.51,15.225,15.24,-0.35,-2.25,626000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1414,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-10",15.26,15.73,15.135,15.59,2.57,903700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":449,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-09",15.43,15.48,14.87,15.2,-0.78,1133400,{"date":2107,"open":2084,"high":183,"low":2092,"close":2108,"change":962,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-08",15.32,-1.61,1526100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-07",14.66,15.79,14.6,15.57,0.75,5.06,3352700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":910,"percent_change":1458,"volume":2126,"transactions":9,"vwap":2125},"2025-07-03",14.86,14.96,14.787,14.82,389400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":87,"percent_change":1904,"volume":2133,"transactions":9,"vwap":2132},"2025-07-02",14.59,14.805,14.53,14.73,547800,{"date":2135,"open":2014,"high":2136,"low":2137,"close":2129,"change":58,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2129},"2025-07-01",14.72,13.995,3.48,688900,{"date":2141,"open":2142,"high":2143,"low":2137,"close":2144,"change":291,"percent_change":568,"volume":2145,"transactions":9,"vwap":2144},"2025-06-30",14.12,14.225,14.1,491900,{"date":2147,"open":2148,"high":2149,"low":2137,"close":2150,"change":1861,"percent_change":1748,"volume":2151,"transactions":9,"vwap":2150},"2025-06-27",14.43,14.44,14.04,1446100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":844,"percent_change":122,"volume":2158,"transactions":9,"vwap":2157},"2025-06-26",14.18,14.415,14.105,14.33,568700,{"date":2160,"open":2161,"high":2143,"low":2162,"close":2163,"change":1776,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-25",13.91,13.845,14.16,1.87,581300,{"date":2167,"open":1851,"high":2150,"low":1890,"close":2168,"change":354,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-24",13.9,1.98,822500,{"date":2172,"open":1852,"high":1874,"low":1824,"close":1844,"change":802,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1844},"2025-06-23",0.89,688500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":313,"percent_change":2117,"volume":2181,"transactions":9,"vwap":2180},"2025-06-20",13.57,13.68,13.405,13.51,1442300,{"date":2183,"open":1810,"high":2015,"low":1810,"close":1880,"change":486,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1880},"2025-06-18",1.9,908000,{"date":2187,"open":1763,"high":2188,"low":1435,"close":1763,"change":1570,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1763},"2025-06-17",13.35,-1.05,536900,{"date":2192,"open":1457,"high":1852,"low":1910,"close":1448,"change":910,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1448},"2025-06-16",0.68,502400,{"date":2196,"open":1803,"high":2197,"low":1367,"close":1440,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1440},"2025-06-13",13.591,-0.47,-3.44,354800,{"date":2202,"open":2013,"high":1872,"low":2203,"close":2178,"change":962,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2178},"2025-06-12",13.615,-1.79,448000,{"date":2207,"open":1858,"high":2137,"low":2178,"close":2208,"change":844,"percent_change":1010,"volume":2209,"transactions":9,"vwap":2208},"2025-06-11",13.93,689700,{"date":2211,"open":1853,"high":1858,"low":1859,"close":1902,"change":2063,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1902},"2025-06-10",1.33,484700,{"date":2215,"open":2177,"high":2178,"low":1839,"close":2216,"change":1134,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-09",13.58,0.97,772400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1753,"change":25,"percent_change":662,"volume":2224,"transactions":9,"vwap":1753},"2025-06-06",13.62,13.695,13.415,382200,{"date":2226,"open":1859,"high":1879,"low":1889,"close":1859,"change":225,"percent_change":225,"volume":2227,"transactions":9,"vwap":1859},"2025-06-05",426500,{"date":2229,"open":1901,"high":2230,"low":1839,"close":1859,"change":291,"percent_change":216,"volume":2231,"transactions":9,"vwap":1859},"2025-06-04",13.625,488300,{"date":2233,"open":2234,"high":2203,"low":1440,"close":1767,"change":2063,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1767},"2025-06-03",13.27,1.35,450400,{"date":2238,"open":1846,"high":1852,"low":2239,"close":1752,"change":449,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1752},"2025-06-02",13.175,-0.89,399400,{"date":2243,"open":1901,"high":2015,"low":1809,"close":1852,"change":195,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1852},"2025-05-30",-1.1,1000600,{"date":2247,"open":30,"high":1844,"low":1768,"close":1896,"change":234,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1896},"2025-05-29",1.57,569600,{"date":2251,"open":2221,"high":1909,"low":1762,"close":2252,"change":731,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-28",13.38,-1.98,483300,{"date":2256,"open":1758,"high":1890,"low":2234,"close":1909,"change":520,"percent_change":407,"volume":2257,"transactions":9,"vwap":1909},"2025-05-27",554300,{"date":2259,"open":1420,"high":2260,"low":1420,"close":1824,"change":458,"percent_change":390,"volume":2261,"transactions":9,"vwap":1824},"2025-05-23",13.295,525600,{"date":2263,"open":1441,"high":1811,"low":1797,"close":1768,"change":486,"percent_change":1041,"volume":2264,"transactions":9,"vwap":1768},"2025-05-22",597600,{"date":2266,"open":1448,"high":2267,"low":1412,"close":1798,"change":1221,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1798},"2025-05-21",13.425,-3.92,516700,{"date":2271,"open":1890,"high":1902,"low":1804,"close":2180,"change":962,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2180},"2025-05-20",-1.82,489800,{"date":2275,"open":1901,"high":1866,"low":1901,"close":1902,"change":2276,"percent_change":157,"volume":2277,"transactions":9,"vwap":1902},"2025-05-19",0.005,504200,{"date":2279,"open":2280,"high":2281,"low":1909,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-16",13.85,13.88,13.755,-0.125,-0.9,545600,{"date":2287,"open":1851,"high":2281,"low":2015,"close":2281,"change":87,"percent_change":1682,"volume":2288,"transactions":9,"vwap":2281},"2025-05-15",416300,{"date":2290,"open":1902,"high":2291,"low":1901,"close":1879,"change":620,"percent_change":1861,"volume":2292,"transactions":9,"vwap":1879},"2025-05-14",13.81,559300,{"date":2294,"open":2295,"high":2295,"low":1866,"close":2013,"change":280,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2013},"2025-05-13",13.99,-0.65,514500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":1872,"change":343,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1872},"2025-05-12",14.05,14.155,13.725,2.66,957600,{"date":2306,"open":1369,"high":1884,"low":1798,"close":2180,"change":1789,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2180},"2025-05-09",4.16,1313300,{"date":2310,"open":1693,"high":1933,"low":2311,"close":1673,"change":636,"percent_change":407,"volume":2312,"transactions":9,"vwap":1673},"2025-05-08",12.65,541800,{"date":2314,"open":1541,"high":1383,"low":1512,"close":2315,"change":777,"percent_change":112,"volume":2316,"transactions":9,"vwap":2315},"2025-05-07",12.59,563100,{"date":2318,"open":1694,"high":1374,"low":2319,"close":1547,"change":646,"percent_change":1642,"volume":2320,"transactions":9,"vwap":1547},"2025-05-06",12.55,565000,{"date":2322,"open":2315,"high":1469,"low":2315,"close":1419,"change":939,"percent_change":206,"volume":2323,"transactions":9,"vwap":1419},"2025-05-05",715000,{"date":2325,"open":1699,"high":1360,"low":1335,"close":2326,"change":972,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-02",12.76,1.84,541900,{"date":2330,"open":1711,"high":2326,"low":1532,"close":1512,"change":390,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1512},"2025-05-01",1.21,764700,{"date":2334,"open":1536,"high":1699,"low":1536,"close":1524,"change":270,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1524},"2025-04-30",-2.52,1281200,{"date":2338,"open":1501,"high":1462,"low":1501,"close":1693,"change":132,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1693},"2025-04-29",3.84,1950400,{"date":2342,"open":2343,"high":1651,"low":2343,"close":1317,"change":520,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1317},"2025-04-28",11.82,3.38,904800,{"date":2347,"open":1727,"high":1727,"low":2348,"close":1554,"change":398,"percent_change":871,"volume":2349,"transactions":9,"vwap":1554},"2025-04-25",11.735,465900,{"date":187,"open":2351,"high":1552,"low":2352,"close":2353,"change":1722,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},11.62,11.58,11.91,2.5,775900]