[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CZWI":3,"homepage-market-summary":35,"stock-historical-CZWI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CZWI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Citizens Community Bancorp, Inc.","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Citizens Community Bancorp Inc is a bank holding company that offers traditional community banking services to businesses, Agricultural operators, and consumers, including one-to-four-family residential mortgages. it also offers a variety of loan products including commercial real estate loans, commercial and industrial (C&I) loans, agricultural real estate loans, agricultural operating loans, residential mortgages, home equity lines-of-credit, and consumer loans and offers deposit products through its branches, including demand deposits, various savings and money-market accounts and certificates of deposit. The company's sources of funds are deposits; amortization, prepayments, and maturities of outstanding loans; other short - term investments; and funds provided from operations.","238","Eau Claire, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9718,0.42,"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},21.3,21.35,21.6,21.18,21.2,0.1,0.47,24935.4,830,21.3436,24.43,14.61,51360.511347304,68.1,4930,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},12.83,47347,17281827.836826,47.61,"2025-04-22",[187,188,198,209,219,230,240,251,261,271,282,292,302,312,321,330,339,348,359,369,379,388,396,406,416,426,436,447,453,461,470,480,488,496,504,511,518,527,535,546,553,560,569,576,584,591,598,606,614,624,634,643,652,661,670,678,687,694,702,707,714,722,728,735,744,752,759,765,774,779,788,793,800,807,811,816,823,828,833,841,847,854,860,868,875,881,888,895,901,905,909,917,922,928,932,939,944,951,956,960,963,969,973,977,981,983,989,992,995,1002,1007,1013,1017,1022,1025,1029,1035,1041,1047,1051,1055,1058,1062,1065,1070,1075,1079,1085,1091,1098,1105,1112,1118,1124,1130,1137,1145,1151,1157,1164,1173,1182,1189,1195,1201,1209,1214,1220,1229,1234,1242,1248,1253,1258,1263,1269,1275,1281,1288,1292,1299,1304,1308,1314,1320,1327,1334,1340,1345,1351,1355,1359,1366,1372,1375,1381,1385,1390,1396,1400,1404,1410,1415,1418,1423,1430,1435,1439,1443,1448,1453,1458,1462,1465,1468,1475,1480,1483,1486,1490,1494,1499,1503,1508,1512,1514,1517,1521,1524,1529,1532,1539,1544,1551,1558,1564,1569,1576,1580,1586,1593,1599,1604,1611,1615,1620,1625,1630,1637,1643,1651,1658,1662,1668,1673,1679,1685,1690,1695,1701,1709,1714,1720,1727,1733,1736,1742,1745,1750,1753,1759,1763,1768,1772,1778,1783,1787,1792,1796,1800,1804,1809,1814,1818,1822,1825,1829,1833,1838,1842,1847,1852,1855,1860,1863,1868,1872,1875,1878,1880,1883,1885,1889,1892,1896,1900,1904,1908,1915,1918,1922,1928,1934,1941,1946,1952,1957,1960,1962,1968,1970,1976,1979,1984,1987,1993,1997,2002,2007,2011,2016,2020,2027,2031,2038,2043,2051,2058,2064,2072,2078,2083,2089,2096,2102,2107,2113,2117,2122,2128,2134,2138,2141,2149,2156,2163,2168,2174,2180,2184,2189,2194,2197,2201,2205,2207,2212,2215,2219,2222,2225,2227,2230,2232,2235,2237,2239,2242,2245,2250,2253,2257,2261,2264,2269],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",21.07,21.32,20.59,0.09,0.43,32520.9642,940,21.0692,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",21.16,21.27,21.005,21.11,-0.14,-0.66,23028.7642,854,21.1207,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",21.05,21.25,20.96,0.13,0.62,24109.0012,694,21.1573,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",21.14,21.22,20.95,21.12,-0.22,-1.03,45898.9262,828,21.0801,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":214,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",21.285,21.72,21.28,21.34,0.61,28368.1042,963,21.3938,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",21.29,21.33,21.08,21.21,-0.02,-0.09,31605.7642,1184,21.2093,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",21.59,21.155,21.23,-0.4,-1.85,36651.0502,1352,21.3094,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":127,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",21.57,21.64,21.2717,21.63,1.17,31417.3254,1318,21.5326,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",21.79,21.84,21.09,21.38,-0.49,-2.24,40161.0582,2468,21.3318,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":132,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",21.46,21.92,20.99,21.87,1.86,230183.3724,2064,21.7745,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":117,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",21.66,21.715,21.215,21.47,-0.05,27703.7694,1159,21.4569,{"date":303,"open":304,"high":305,"low":232,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",21.69,21.77,21.48,-0.32,-1.47,56618.81928,2060,21.4975,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":246,"percent_change":247,"volume":318,"transactions":319,"vwap":320},"2026-09-15",21.83,21.88,21.62,21.8,37569.936636,1190,21.7667,{"date":322,"open":315,"high":323,"low":233,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",22.16,21.82,-0.06,-0.27,41125.914605,2372,21.8631,{"date":331,"open":332,"high":333,"low":317,"close":315,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",22.17,22.555,-0.17,-0.77,41816.6784,2402,21.9499,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":117,"percent_change":298,"volume":345,"transactions":346,"vwap":347},"2026-09-10",21.93,22.215,21.56,22.05,67267.7694,2409,21.9169,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",22.08,22.655,21.89,22.06,-0.04,-0.18,64251.081,2077,22.0905,{"date":360,"open":361,"high":362,"low":287,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",21.94,22.425,22.1,0.03,0.14,164918.040318,2495,22.0895,{"date":370,"open":371,"high":372,"low":324,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",21.86,24,22.07,0.24,1.1,50639.861004,2560,22.21,{"date":380,"open":381,"high":382,"low":381,"close":314,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",21.67,22.105,0.36,1.68,52780.916758,1867,21.8645,{"date":389,"open":390,"high":266,"low":390,"close":297,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",20.94,0.77,3.72,68262.032382,1994,21.4298,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",20.85,20.68,20.7,-0.13,-0.62,36909.7694,1794,20.7368,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",21.06,20.63,20.83,-0.19,-0.9,42775.783927,1988,20.8657,{"date":417,"open":418,"high":254,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",20.98,20.865,21.02,0.15,0.72,34142.665712,1183,20.9598,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":25,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",20.72,20.945,20.56,20.87,0.48,23327.063088,1583,20.8104,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",20.8,20.92,20.75,20.77,-0.08,-0.38,26762.4254,1128,20.8136,{"date":448,"open":390,"high":390,"low":440,"close":398,"change":449,"percent_change":204,"volume":450,"transactions":451,"vwap":452},"2026-08-25",-0.03,12300.396543,742,20.8326,{"date":454,"open":455,"high":456,"low":398,"close":457,"change":411,"percent_change":412,"volume":458,"transactions":459,"vwap":460},"2026-08-24",21.01,21.19,20.88,28094.446418,2546,20.9786,{"date":462,"open":463,"high":222,"low":464,"close":190,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",20.93,20.71,0.175,0.84,81293.425775,1470,21.0484,{"date":471,"open":213,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",21.195,20.82,20.895,-0.055,-0.26,37952.610873,1403,20.9493,{"date":481,"open":482,"high":482,"low":483,"close":223,"change":225,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",21.24,20.8075,-1.04,56316.380691,2399,20.9381,{"date":489,"open":390,"high":490,"low":457,"close":491,"change":127,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",21.3483,21.17,1.2,38202.914904,1181,21.1159,{"date":497,"open":213,"high":498,"low":457,"close":439,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",21.39,-0.1,-0.48,48907.518619,2184,21.0098,{"date":505,"open":286,"high":506,"low":507,"close":420,"change":442,"percent_change":443,"volume":508,"transactions":509,"vwap":510},"2026-08-14",21.55,20.91,24270.172429,1072,21.086,{"date":512,"open":463,"high":200,"low":463,"close":513,"change":132,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",21.1,1.93,31937.689494,1070,21.0463,{"date":519,"open":520,"high":410,"low":521,"close":400,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",20.41,19.49,0.19,0.93,42932.292169,1345,20.6391,{"date":528,"open":400,"high":455,"low":529,"close":530,"change":365,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",20.27,20.51,0.69,38389.657162,896,20.5599,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",20.53,20.66,19.175,20.37,-0.54,-2.58,49196.990755,1349,20.3306,{"date":547,"open":235,"high":276,"low":438,"close":507,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",-0.76,-3.51,43006.528456,1102,21.0257,{"date":554,"open":555,"high":555,"low":253,"close":381,"change":298,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",21.98,-0.23,34883.901903,841,21.6983,{"date":561,"open":371,"high":562,"low":563,"close":233,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",22.23,21.585,-0.15,-0.69,46915.289477,1080,21.7427,{"date":570,"open":571,"high":572,"low":506,"close":287,"change":449,"percent_change":204,"volume":573,"transactions":574,"vwap":575},"2026-08-04",21.81,22.12,41011.411844,1549,21.9485,{"date":577,"open":353,"high":578,"low":343,"close":579,"change":499,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",22.42,21.9,-0.45,64930.285193,1316,22.0796,{"date":585,"open":294,"high":332,"low":294,"close":586,"change":587,"percent_change":137,"volume":588,"transactions":589,"vwap":590},"2026-07-31",22,0.17,49548.6768,1381,21.9955,{"date":592,"open":586,"high":593,"low":594,"close":314,"change":334,"percent_change":335,"volume":595,"transactions":596,"vwap":597},"2026-07-30",22.36,21.61,51561.636341,1480,21.9526,{"date":599,"open":506,"high":600,"low":408,"close":586,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",22.24,0.6,2.8,71756.559726,1943,21.8703,{"date":607,"open":222,"high":608,"low":455,"close":609,"change":610,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",21.58,21.4,0,89331.456117,2229,21.3575,{"date":615,"open":616,"high":617,"low":618,"close":609,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",22.2,23.45,20.52,-2.16,-9.17,97797.320571,2154,21.6507,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",23.07,23.85,23.56,0.58,2.52,30487.372913,1601,23.5456,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":564,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",22.8,23.755,22.98,-0.65,29099.978062,1061,23.0157,{"date":644,"open":645,"high":646,"low":636,"close":647,"change":648,"percent_change":565,"volume":649,"transactions":650,"vwap":651},"2026-07-22",23.23,23.51,23.13,-0.16,42732.7198,1461,23.1138,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":246,"percent_change":247,"volume":658,"transactions":659,"vwap":660},"2026-07-21",23.3,23.62,23.12,23.29,22017.776881,920,23.3108,{"date":662,"open":647,"high":663,"low":664,"close":665,"change":112,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",23.9583,22.86,23.31,0.26,42800.1698,1366,23.2485,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":443,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-17",23.39,23.53,23.01,23.25,-1.61,35900,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-16",23.26,24.02,22.93,23.63,0.34,1.46,57000,{"date":688,"open":689,"high":690,"low":691,"close":657,"change":147,"percent_change":692,"volume":693,"transactions":9,"vwap":657},"2026-07-15",22.71,23.55,22.5,1.39,64700,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":204,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-14",23.08,23.14,22.87,22.97,-0.61,41900,{"date":703,"open":704,"high":645,"low":636,"close":705,"change":112,"percent_change":666,"volume":706,"transactions":9,"vwap":705},"2026-07-13",23,23.11,102100,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":193,"volume":713,"transactions":9,"vwap":711},"2026-07-10",22.54,23.16,23.049999,0.02,78900,{"date":715,"open":716,"high":717,"low":562,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",22.47,23.18,23.030001,0.53,2.36,51100,{"date":723,"open":657,"high":657,"low":724,"close":691,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":691},"2026-07-08",22.4,-0.79,-3.39,57300,{"date":729,"open":730,"high":731,"low":732,"close":657,"change":522,"percent_change":733,"volume":734,"transactions":9,"vwap":657},"2026-07-07",23.2,23.44,22.99,0.82,163900,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",23.54,23.76,22.96,23.1,-0.57,-2.41,49700,{"date":745,"open":746,"high":30,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",24.059999,23.5,23.67,-0.28,-1.17,202900,{"date":753,"open":683,"high":746,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",23.61,23.95,0.56,2.39,46800,{"date":760,"open":761,"high":762,"low":763,"close":672,"change":449,"percent_change":401,"volume":764,"transactions":9,"vwap":672},"2026-06-30",23.37,23.59,23.27,42700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",23.33,23.69,22.92,23.42,-0.12,-0.51,78300,{"date":775,"open":739,"high":776,"low":636,"close":737,"change":422,"percent_change":777,"volume":778,"transactions":9,"vwap":737},"2026-06-26",24.049999,3.16,369900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",22.22,22.83,21.68,22.82,0.65,2.93,85900,{"date":789,"open":732,"high":717,"low":373,"close":332,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":332},"2026-06-24",-0.73,-3.19,159400,{"date":794,"open":795,"high":739,"low":796,"close":797,"change":391,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-23",22.31,22.28,22.9,3.48,186200,{"date":801,"open":802,"high":323,"low":201,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",21.31,22.13,0.79,3.7,198600,{"date":808,"open":212,"high":809,"low":203,"close":235,"change":193,"percent_change":17,"volume":810,"transactions":9,"vwap":235},"2026-06-18",21.53,253000,{"date":812,"open":234,"high":294,"low":813,"close":212,"change":814,"percent_change":152,"volume":815,"transactions":9,"vwap":212},"2026-06-17",20.73,0.08,145800,{"date":817,"open":818,"high":819,"low":286,"close":491,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":491},"2026-06-16",21,21.44,0.3,1.44,55600,{"date":824,"open":233,"high":233,"low":440,"close":431,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":431},"2026-06-15",-0.59,-2.75,76200,{"date":829,"open":398,"high":316,"low":398,"close":284,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":284},"2026-06-12",0.8,3.87,203100,{"date":834,"open":835,"high":836,"low":837,"close":538,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":538},"2026-06-11",20.38,21.41,20.08,0.27,1.32,237500,{"date":842,"open":835,"high":843,"low":844,"close":845,"change":610,"percent_change":610,"volume":846,"transactions":9,"vwap":845},"2026-06-10",20.58,20.030001,20.39,164200,{"date":848,"open":849,"high":457,"low":850,"close":845,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":845},"2026-06-09",20.6,20.11,-0.21,-1.02,111700,{"date":855,"open":856,"high":253,"low":857,"close":849,"change":564,"percent_change":858,"volume":859,"transactions":9,"vwap":849},"2026-06-08",20.74,20.2,-0.72,97500,{"date":861,"open":862,"high":863,"low":864,"close":440,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":440},"2026-06-05",20.54,20.84,19.94,0.2,0.97,42800,{"date":869,"open":192,"high":870,"low":871,"close":872,"change":873,"percent_change":865,"volume":874,"transactions":9,"vwap":872},"2026-06-04",21.13,20.44,20.55,0.04,72700,{"date":876,"open":23,"high":23,"low":877,"close":530,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":530},"2026-06-03",20.49,-0.87,-4.07,20800,{"date":882,"open":883,"high":884,"low":883,"close":276,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":276},"2026-06-02",20.02,22.18,1.38,6.9,224400,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":256,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-01",20.21,19.87,20,-1.96,21600,{"date":896,"open":530,"high":897,"low":892,"close":898,"change":556,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-29",20.61,20.4,-1.11,32500,{"date":902,"open":430,"high":903,"low":520,"close":409,"change":449,"percent_change":564,"volume":904,"transactions":9,"vwap":409},"2026-05-28",20.79,12500,{"date":906,"open":843,"high":907,"low":618,"close":538,"change":449,"percent_change":204,"volume":908,"transactions":9,"vwap":538},"2026-05-27",20.9,11300,{"date":910,"open":911,"high":457,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",20.28,20.24,20.69,0.28,1.37,17800,{"date":918,"open":919,"high":920,"low":857,"close":520,"change":610,"percent_change":610,"volume":921,"transactions":9,"vwap":520},"2026-05-22",20.45,20.57,19400,{"date":923,"open":924,"high":925,"low":912,"close":520,"change":401,"percent_change":926,"volume":927,"transactions":9,"vwap":520},"2026-05-21",20.42,20.5,-0.63,10600,{"date":929,"open":890,"high":907,"low":890,"close":862,"change":930,"percent_change":122,"volume":931,"transactions":9,"vwap":862},"2026-05-20",0.23,19600,{"date":933,"open":530,"high":849,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-19",20.17,20.31,-0.2,-0.98,10800,{"date":940,"open":872,"high":863,"low":919,"close":530,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":530},"2026-05-18",-0.07,-0.34,28100,{"date":945,"open":946,"high":946,"low":947,"close":843,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":843},"2026-05-15",20.78,20.35,-0.35,-1.67,12100,{"date":952,"open":439,"high":222,"low":953,"close":463,"change":298,"percent_change":954,"volume":955,"transactions":9,"vwap":463},"2026-05-14",20.81,-0.24,13200,{"date":957,"open":958,"high":244,"low":813,"close":418,"change":246,"percent_change":499,"volume":959,"transactions":9,"vwap":418},"2026-05-13",20.86,31700,{"date":961,"open":818,"high":212,"low":898,"close":818,"change":442,"percent_change":443,"volume":962,"transactions":9,"vwap":818},"2026-05-12",12700,{"date":964,"open":243,"high":965,"low":966,"close":244,"change":307,"percent_change":967,"volume":968,"transactions":9,"vwap":244},"2026-05-11",21.42,21.040001,-1.5,11500,{"date":970,"open":286,"high":306,"low":919,"close":609,"change":147,"percent_change":971,"volume":972,"transactions":9,"vwap":609},"2026-05-08",1.52,17200,{"date":974,"open":456,"high":343,"low":975,"close":244,"change":873,"percent_change":522,"volume":976,"transactions":9,"vwap":244},"2026-05-07",21.049999,21800,{"date":978,"open":234,"high":234,"low":420,"close":966,"change":499,"percent_change":979,"volume":980,"transactions":9,"vwap":966},"2026-05-06",-0.47,14100,{"date":982,"open":463,"high":234,"low":463,"close":221,"change":914,"percent_change":87,"volume":927,"transactions":9,"vwap":221},"2026-05-05",{"date":984,"open":464,"high":985,"low":925,"close":958,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":958},"2026-05-04",20.97,0.01,0.05,28200,{"date":990,"open":400,"high":513,"low":920,"close":398,"change":25,"percent_change":432,"volume":991,"transactions":9,"vwap":398},"2026-05-01",11400,{"date":993,"open":538,"high":286,"low":538,"close":440,"change":442,"percent_change":443,"volume":994,"transactions":9,"vwap":440},"2026-04-30",15000,{"date":996,"open":997,"high":998,"low":464,"close":410,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":410},"2026-04-29",21.54,21.95,-0.39,-1.84,22200,{"date":1003,"open":463,"high":242,"low":958,"close":222,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":222},"2026-04-28",0.37,1.77,13500,{"date":1008,"open":1009,"high":286,"low":1009,"close":398,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":398},"2026-04-27",20.46,0.22,1.07,23700,{"date":1014,"open":898,"high":903,"low":898,"close":409,"change":365,"percent_change":1015,"volume":1016,"transactions":9,"vwap":409},"2026-04-24",0.68,8400,{"date":1018,"open":1019,"high":1020,"low":898,"close":877,"change":354,"percent_change":411,"volume":1021,"transactions":9,"vwap":877},"2026-04-23",20.64,20.65,6100,{"date":1023,"open":1009,"high":862,"low":540,"close":537,"change":712,"percent_change":25,"volume":1024,"transactions":9,"vwap":537},"2026-04-22",10100,{"date":1026,"open":571,"high":571,"low":924,"close":530,"change":334,"percent_change":1027,"volume":1028,"transactions":9,"vwap":530},"2026-04-21",-0.82,20900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":399,"change":214,"percent_change":1033,"volume":1034,"transactions":9,"vwap":399},"2026-04-20",22.62,20.48,0.63,19300,{"date":1036,"open":538,"high":818,"low":1037,"close":872,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":872},"2026-04-17",20.43,0.21,1.03,24900,{"date":1042,"open":947,"high":849,"low":1043,"close":1044,"change":325,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-16",20.26,20.34,-0.29,18800,{"date":1048,"open":813,"high":946,"low":1049,"close":898,"change":556,"percent_change":899,"volume":1050,"transactions":9,"vwap":898},"2026-04-15",20.36,18300,{"date":1052,"open":520,"high":400,"low":1053,"close":409,"change":25,"percent_change":58,"volume":1054,"transactions":9,"vwap":409},"2026-04-14",19.74,15700,{"date":1056,"open":843,"high":856,"low":919,"close":537,"change":564,"percent_change":790,"volume":1057,"transactions":9,"vwap":537},"2026-04-13",50500,{"date":1059,"open":897,"high":441,"low":862,"close":399,"change":247,"percent_change":1060,"volume":1061,"transactions":9,"vwap":399},"2026-04-10",-0.43,70200,{"date":1063,"open":440,"high":390,"low":1020,"close":441,"change":442,"percent_change":443,"volume":1064,"transactions":9,"vwap":441},"2026-04-09",42500,{"date":1066,"open":1067,"high":1067,"low":1037,"close":398,"change":1004,"percent_change":1068,"volume":1069,"transactions":9,"vwap":398},"2026-04-08",20.89,1.81,32600,{"date":1071,"open":1072,"high":877,"low":1072,"close":1032,"change":1004,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1032},"2026-04-07",20.13,1.84,54300,{"date":1076,"open":850,"high":890,"low":1077,"close":850,"change":610,"percent_change":610,"volume":1078,"transactions":9,"vwap":850},"2026-04-06",19.84,40600,{"date":1080,"open":1081,"high":912,"low":1082,"close":850,"change":298,"percent_change":1083,"volume":1084,"transactions":9,"vwap":850},"2026-04-02",19.89,19.88,-0.25,24100,{"date":1086,"open":1087,"high":871,"low":1087,"close":1088,"change":383,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-01",19.95,20.16,1.82,92300,{"date":1092,"open":1093,"high":1087,"low":1094,"close":1095,"change":374,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-31",19.82,19.6,19.8,1.23,35300,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":838,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-30",19.33,19.63,19.56,1.4,50200,{"date":1106,"open":1107,"high":521,"low":1108,"close":1109,"change":401,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-27",19.4,19.25,19.29,-0.67,25300,{"date":1113,"open":1114,"high":1094,"low":1114,"close":1115,"change":941,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-26",19.32,19.42,-0.36,26100,{"date":1119,"open":1120,"high":1077,"low":1121,"close":521,"change":325,"percent_change":1122,"volume":1123,"transactions":9,"vwap":521},"2026-03-25",19.71,19.37,-0.31,26200,{"date":1125,"open":1107,"high":1126,"low":1127,"close":1128,"change":365,"percent_change":422,"volume":1129,"transactions":9,"vwap":1128},"2026-03-24",19.75,19.31,19.55,66600,{"date":1131,"open":1132,"high":1101,"low":1133,"close":1134,"change":684,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-23",19.36,19.1,19.41,1.78,65900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":383,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-20",18.71,19.12,18.58,19.07,1.92,144500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1139,"change":814,"percent_change":194,"volume":1150,"transactions":9,"vwap":1139},"2026-03-19",18.6,18.88,18.55,47900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1153,"change":117,"percent_change":298,"volume":1156,"transactions":9,"vwap":1153},"2026-03-18",18.63,18.75,18.59,59400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1159,"change":712,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-03-17",18.64,18.9,18.57,0.11,63500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-16",18.27,18.78,18.25,18.62,0.45,2.48,73100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-13",18.14,18.23,17.95,18.17,0.16,0.89,63400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":771,"percent_change":205,"volume":1188,"transactions":9,"vwap":1187},"2026-03-12",18.02,18.26,17.86,18.01,84800,{"date":1190,"open":1166,"high":1191,"low":1192,"close":1193,"change":355,"percent_change":937,"volume":1194,"transactions":9,"vwap":1193},"2026-03-11",18.42,18,18.13,76600,{"date":1196,"open":1197,"high":1155,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":859,"transactions":9,"vwap":1198},"2026-03-10",17.75,18.31,0.44,2.46,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":587,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-09",17.52,17.89,17.3,17.87,0.96,104600,{"date":1210,"open":1211,"high":1212,"low":1205,"close":1213,"change":648,"percent_change":412,"volume":764,"transactions":9,"vwap":1213},"2026-03-06",17.51,17.73,17.7,{"date":1215,"open":1193,"high":1216,"low":1217,"close":1186,"change":476,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1186},"2026-03-05",18.15,17.64,-1.43,37000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-04",17.93,18.3,17.8,18.12,0.29,1.63,60200,{"date":1230,"open":1203,"high":1177,"low":1231,"close":1232,"change":364,"percent_change":587,"volume":1233,"transactions":9,"vwap":1232},"2026-03-03",17.41,17.83,35400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1224,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1224},"2026-03-02",17.36,17.88,17.27,0.39,2.24,30200,{"date":1243,"open":1244,"high":1237,"low":1245,"close":1231,"change":548,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1231},"2026-02-27",17.76,17.38,-4.18,28700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1178,"change":987,"percent_change":914,"volume":1084,"transactions":9,"vwap":1178},"2026-02-26",18.19,18.45,18.07,{"date":1254,"open":1255,"high":1250,"low":1256,"close":1225,"change":1010,"percent_change":1096,"volume":1257,"transactions":9,"vwap":1225},"2026-02-25",17.71,17.53,79500,{"date":1259,"open":1206,"high":1250,"low":1260,"close":1261,"change":364,"percent_change":587,"volume":1262,"transactions":9,"vwap":1261},"2026-02-24",17.61,17.9,28800,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1206,"change":541,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1206},"2026-02-23",18.41,17.81,-2.93,27100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1265,"change":941,"percent_change":443,"volume":1274,"transactions":9,"vwap":1265},"2026-02-20",18.44,18.74,18.1,26000,{"date":1276,"open":1250,"high":1277,"low":1216,"close":1278,"change":25,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-19",18.72,18.48,0.54,43400,{"date":1282,"open":1283,"high":1284,"low":1178,"close":1285,"change":334,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-18",18.65,18.95,18.38,-0.92,83800,{"date":1289,"open":1284,"high":1284,"low":1265,"close":1149,"change":942,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1149},"2026-02-17",-1.8,32300,{"date":1293,"open":1147,"high":1294,"low":1295,"close":1296,"change":17,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-13",18.92,18.39,18.89,2.27,23600,{"date":1300,"open":1160,"high":1160,"low":1273,"close":1301,"change":749,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-12",18.47,-1.49,67500,{"date":1305,"open":1160,"high":1306,"low":1159,"close":1154,"change":298,"percent_change":326,"volume":1307,"transactions":9,"vwap":1154},"2026-02-11",18.97,200000,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":851,"percent_change":1313,"volume":1228,"transactions":9,"vwap":1312},"2026-02-10",18.46,18.99,18.8,-1.1,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":986,"percent_change":987,"volume":1319,"transactions":9,"vwap":1317},"2026-02-09",18.96,19.01,18.81,28400,{"date":1321,"open":1142,"high":1322,"low":1272,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-06",19.08,19,-0.11,-0.58,69000,{"date":1328,"open":1329,"high":1330,"low":1310,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-05",18.93,19.11,0.18,0.95,128200,{"date":1335,"open":1336,"high":1337,"low":1271,"close":1329,"change":132,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1329},"2026-02-04",18.66,19.09,2.16,34300,{"date":1341,"open":1251,"high":1283,"low":1342,"close":1343,"change":610,"percent_change":610,"volume":1344,"transactions":9,"vwap":1343},"2026-02-03",18.22,18.53,24500,{"date":1346,"open":1347,"high":1155,"low":1348,"close":1343,"change":1239,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1343},"2026-02-02",18.11,18.059999,2.15,114100,{"date":1352,"open":1353,"high":1185,"low":1353,"close":1175,"change":214,"percent_change":422,"volume":1354,"transactions":9,"vwap":1175},"2026-01-30",17.5,46700,{"date":1356,"open":1357,"high":1175,"low":1255,"close":1187,"change":838,"percent_change":971,"volume":1358,"transactions":9,"vwap":1187},"2026-01-29",17.91,31300,{"date":1360,"open":1361,"high":1347,"low":1362,"close":1363,"change":1122,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-28",17.99,17.67,17.74,-1.72,29500,{"date":1367,"open":1250,"high":1368,"low":1369,"close":1370,"change":117,"percent_change":325,"volume":1371,"transactions":9,"vwap":1370},"2026-01-27",18.35,17.98,18.049999,43600,{"date":1373,"open":1368,"high":1191,"low":1192,"close":1348,"change":204,"percent_change":335,"volume":1374,"transactions":9,"vwap":1348},"2026-01-26",30800,{"date":1376,"open":1251,"high":1377,"low":1197,"close":1378,"change":307,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-23",18.61,18.2,-1.73,59600,{"date":1382,"open":1277,"high":1311,"low":1251,"close":1383,"change":442,"percent_change":1060,"volume":1384,"transactions":9,"vwap":1383},"2026-01-22",18.52,80700,{"date":1386,"open":1387,"high":1139,"low":1198,"close":1147,"change":1015,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1147},"2026-01-21",18.34,3.79,62800,{"date":1391,"open":1223,"high":1271,"low":1224,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-20",17.92,-0.53,-2.87,17900,{"date":1397,"open":1398,"high":1139,"low":1378,"close":1251,"change":1010,"percent_change":1399,"volume":1257,"transactions":9,"vwap":1251},"2026-01-16",18.24,1.21,{"date":1401,"open":1347,"high":1402,"low":1347,"close":1176,"change":814,"percent_change":1199,"volume":1403,"transactions":9,"vwap":1176},"2026-01-15",18.37,52500,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1216,"change":666,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1216},"2026-01-14",17.96,18.54,1.45,125600,{"date":1411,"open":1250,"high":1250,"low":1412,"close":1204,"change":355,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1204},"2026-01-13",17.84,-1,19900,{"date":1416,"open":1342,"high":1166,"low":1192,"close":1252,"change":564,"percent_change":1027,"volume":1417,"transactions":9,"vwap":1252},"2026-01-12",25100,{"date":1419,"open":1251,"high":1301,"low":1420,"close":1342,"change":499,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1342},"2026-01-09",18.18,-0.55,96500,{"date":1424,"open":1425,"high":1377,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-08",17.47,18.32,0.81,4.63,133700,{"date":1431,"open":1432,"high":1433,"low":1245,"close":1211,"change":355,"percent_change":852,"volume":1434,"transactions":9,"vwap":1211},"2026-01-07",17.68,17.69,35600,{"date":1436,"open":1433,"high":1266,"low":1437,"close":1433,"change":610,"percent_change":610,"volume":1438,"transactions":9,"vwap":1433},"2026-01-06",17.46,33200,{"date":1440,"open":1203,"high":1361,"low":1203,"close":1433,"change":666,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1433},"2026-01-05",1.49,75300,{"date":1444,"open":1232,"high":1392,"low":1445,"close":1445,"change":999,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-02",17.43,-2.19,16900,{"date":1449,"open":1237,"high":1450,"low":1451,"close":1452,"change":364,"percent_change":587,"volume":1006,"transactions":9,"vwap":1452},"2025-12-31",17.94,17.78,17.82,{"date":1454,"open":1178,"high":1168,"low":1455,"close":1455,"change":1045,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-30",17.79,-1.6,17000,{"date":1459,"open":1192,"high":1301,"low":1455,"close":1460,"change":214,"percent_change":422,"volume":1461,"transactions":9,"vwap":1460},"2025-12-29",18.08,18000,{"date":1463,"open":1273,"high":1378,"low":1266,"close":1177,"change":941,"percent_change":999,"volume":1464,"transactions":9,"vwap":1177},"2025-12-26",45100,{"date":1466,"open":1175,"high":1166,"low":1184,"close":1184,"change":246,"percent_change":1324,"volume":1467,"transactions":9,"vwap":1184},"2025-12-24",9400,{"date":1469,"open":1470,"high":1471,"low":1369,"close":1472,"change":334,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-23",18.21,18.33,18.040001,-0.93,20400,{"date":1476,"open":1477,"high":1149,"low":1273,"close":1470,"change":936,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1470},"2025-12-22",18.4,-1.09,25200,{"date":1481,"open":1310,"high":1272,"low":1216,"close":1265,"change":325,"percent_change":307,"volume":1482,"transactions":9,"vwap":1265},"2025-12-19",88300,{"date":1484,"open":1383,"high":1272,"low":1251,"close":1301,"change":712,"percent_change":1162,"volume":1485,"transactions":9,"vwap":1301},"2025-12-18",41500,{"date":1487,"open":1488,"high":1141,"low":1387,"close":1251,"change":610,"percent_change":610,"volume":1489,"transactions":9,"vwap":1251},"2025-12-17",18.5,26300,{"date":1491,"open":1301,"high":1488,"low":1492,"close":1251,"change":986,"percent_change":987,"volume":1493,"transactions":9,"vwap":1251},"2025-12-16",18.43,26600,{"date":1495,"open":1295,"high":1278,"low":1496,"close":1271,"change":25,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1271},"2025-12-15",18.36,0.55,43500,{"date":1500,"open":1278,"high":1501,"low":1198,"close":1387,"change":246,"percent_change":1324,"volume":1502,"transactions":9,"vwap":1387},"2025-12-12",18.49,25600,{"date":1504,"open":1252,"high":1477,"low":1184,"close":1496,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1496},"2025-12-11",0.31,1.72,40900,{"date":1509,"open":1186,"high":1420,"low":1510,"close":1370,"change":666,"percent_change":685,"volume":1511,"transactions":9,"vwap":1370},"2025-12-10",17.85,53900,{"date":1513,"open":1510,"high":1369,"low":1197,"close":1455,"change":610,"percent_change":610,"volume":1054,"transactions":9,"vwap":1455},"2025-12-09",{"date":1515,"open":1412,"high":1206,"low":1516,"close":1455,"change":712,"percent_change":1162,"volume":908,"transactions":9,"vwap":1455},"2025-12-08",17.72,{"date":1518,"open":1261,"high":1261,"low":1519,"close":1519,"change":442,"percent_change":580,"volume":1520,"transactions":9,"vwap":1519},"2025-12-05",17.77,12200,{"date":1522,"open":1197,"high":1361,"low":1217,"close":1510,"change":1331,"percent_change":94,"volume":1523,"transactions":9,"vwap":1510},"2025-12-04",26700,{"date":1525,"open":1526,"high":1255,"low":1527,"close":1362,"change":684,"percent_change":1528,"volume":943,"transactions":9,"vwap":1362},"2025-12-03",17.45,17.29,1.96,{"date":1530,"open":1236,"high":1353,"low":1531,"close":1531,"change":246,"percent_change":771,"volume":1467,"transactions":9,"vwap":1531},"2025-12-02",17.33,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":25,"percent_change":629,"volume":1538,"transactions":9,"vwap":1537},"2025-12-01",17.39,17.4,17.25,17.35,9800,{"date":1540,"open":1541,"high":1527,"low":1542,"close":1536,"change":873,"percent_change":930,"volume":1543,"transactions":9,"vwap":1536},"2025-11-28",17.18,16.95,9100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":986,"percent_change":112,"volume":1550,"transactions":9,"vwap":1549},"2025-11-26",17.12,17.48,16.97,17.21,27400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1505,"percent_change":1073,"volume":1557,"transactions":9,"vwap":1556},"2025-11-25",16.9,17.42,16.86,17.2,42100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":587,"percent_change":94,"volume":1563,"transactions":9,"vwap":1561},"2025-11-24",16.83,16.89,16.71,17600,{"date":1565,"open":1566,"high":1553,"low":1567,"close":1568,"change":365,"percent_change":466,"volume":1344,"transactions":9,"vwap":1568},"2025-11-21",16.54,16.28,16.72,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":374,"percent_change":1575,"volume":1563,"transactions":9,"vwap":1574},"2025-11-20",16.52,16.66,16.42,16.58,1.47,{"date":1577,"open":1566,"high":1566,"low":1567,"close":1578,"change":449,"percent_change":355,"volume":1579,"transactions":9,"vwap":1578},"2025-11-19",16.34,11900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":986,"percent_change":112,"volume":968,"transactions":9,"vwap":1585},"2025-11-18",16.47,16.68,16.36,16.37,{"date":1587,"open":1588,"high":1589,"low":1584,"close":1584,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1584},"2025-11-17",16.84,16.92,-0.44,-2.62,17300,{"date":1594,"open":1595,"high":1553,"low":1596,"close":1597,"change":499,"percent_change":825,"volume":1598,"transactions":9,"vwap":1597},"2025-11-14",16.87,16.77,16.8,20100,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1553,"change":1239,"percent_change":720,"volume":1603,"transactions":9,"vwap":1553},"2025-11-13",16.55,17,79600,{"date":1605,"open":1606,"high":1601,"low":1607,"close":1608,"change":1609,"percent_change":194,"volume":1610,"transactions":9,"vwap":1608},"2025-11-12",16.44,16.4,16.51,0.07,22500,{"date":1612,"open":1578,"high":1606,"low":1613,"close":1606,"change":1179,"percent_change":1614,"volume":938,"transactions":9,"vwap":1606},"2025-11-11",16.3,0.98,{"date":1616,"open":1617,"high":1578,"low":1618,"close":1567,"change":193,"percent_change":756,"volume":1619,"transactions":9,"vwap":1567},"2025-11-10",16.21,16.11,11100,{"date":1621,"open":1622,"high":1623,"low":1618,"close":1624,"change":117,"percent_change":325,"volume":1619,"transactions":9,"vwap":1624},"2025-11-07",16.24,16.33,16.19,{"date":1626,"open":1627,"high":1627,"low":1624,"close":1628,"change":334,"percent_change":484,"volume":1629,"transactions":9,"vwap":1628},"2025-11-06",16.43,16.2,18100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1585,"change":930,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1585},"2025-11-05",16.18,16.45,16.15,1.43,37400,{"date":1638,"open":1639,"high":1632,"low":1640,"close":1641,"change":987,"percent_change":1505,"volume":1642,"transactions":9,"vwap":1641},"2025-11-04",16.08,15.94,16.14,36200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1199,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-03",15.79,16.1,15.7,16.09,2.81,131200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":610,"percent_change":610,"volume":1657,"transactions":9,"vwap":1656},"2025-10-31",15.6,15.83,15.5,15.65,483700,{"date":1659,"open":1660,"high":1660,"low":1656,"close":1656,"change":298,"percent_change":307,"volume":1661,"transactions":9,"vwap":1656},"2025-10-30",15.92,5300,{"date":1663,"open":1664,"high":1634,"low":1665,"close":1647,"change":564,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1647},"2025-10-29",15.85,15.55,-0.95,15200,{"date":1669,"open":1670,"high":1671,"low":1664,"close":1664,"change":354,"percent_change":1083,"volume":1672,"transactions":9,"vwap":1664},"2025-10-28",15.98,16.02,8000,{"date":1674,"open":1675,"high":1676,"low":1647,"close":1677,"change":449,"percent_change":411,"volume":1678,"transactions":9,"vwap":1677},"2025-10-27",15.93,15.99,15.89,16700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1660,"change":930,"percent_change":1575,"volume":1684,"transactions":9,"vwap":1660},"2025-10-24",15.87,16.040001,15.77,12000,{"date":1686,"open":1647,"high":1687,"low":1665,"close":1688,"change":449,"percent_change":411,"volume":1689,"transactions":9,"vwap":1688},"2025-10-23",15.71,15.69,10900,{"date":1691,"open":1692,"high":1692,"low":1656,"close":1693,"change":1038,"percent_change":1694,"volume":1024,"transactions":9,"vwap":1693},"2025-10-22",15.86,15.72,1.35,{"date":1696,"open":1697,"high":1698,"low":1655,"close":1699,"change":246,"percent_change":401,"volume":1700,"transactions":9,"vwap":1699},"2025-10-21",15.66,15.75,15.51,5900,{"date":1702,"open":1665,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-20",15.63,15.3,15.53,0.41,2.71,10500,{"date":1710,"open":1711,"high":1712,"low":31,"close":1713,"change":986,"percent_change":1609,"volume":1689,"transactions":9,"vwap":1713},"2025-10-17",15.11,15.33,15.12,{"date":1715,"open":1681,"high":1660,"low":1716,"close":1711,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1711},"2025-10-16",15.07,-0.86,-5.39,13700,{"date":1721,"open":1722,"high":1618,"low":1723,"close":1724,"change":247,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-15",16,15.91,15.97,-0.56,9900,{"date":1728,"open":1729,"high":1648,"low":1729,"close":1730,"change":1505,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-14",15.62,16.059999,1.97,9700,{"date":1734,"open":1647,"high":1735,"low":1656,"close":1698,"change":365,"percent_change":72,"volume":1732,"transactions":9,"vwap":1698},"2025-10-13",15.82,{"date":1737,"open":1738,"high":1640,"low":1665,"close":1739,"change":1083,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-10",15.8,15.61,-1.58,26500,{"date":1743,"open":1664,"high":1648,"low":1693,"close":1692,"change":354,"percent_change":1083,"volume":1744,"transactions":9,"vwap":1692},"2025-10-09",17500,{"date":1746,"open":1640,"high":1670,"low":1747,"close":1748,"change":449,"percent_change":411,"volume":1749,"transactions":9,"vwap":1748},"2025-10-08",15.81,15.9,16200,{"date":1751,"open":1735,"high":1624,"low":1747,"close":1675,"change":325,"percent_change":443,"volume":1752,"transactions":9,"vwap":1675},"2025-10-07",16800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1676,"change":1162,"percent_change":531,"volume":1758,"transactions":9,"vwap":1676},"2025-10-06",16.23,16.35,15.96,24200,{"date":1760,"open":1639,"high":1618,"low":1735,"close":1761,"change":214,"percent_change":1762,"volume":938,"transactions":9,"vwap":1761},"2025-10-03",15.88,0.83,{"date":1764,"open":1748,"high":1634,"low":1765,"close":1698,"change":411,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1698},"2025-10-02",15.58,-1.19,13600,{"date":1769,"open":1722,"high":1722,"low":1738,"close":1640,"change":401,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1640},"2025-10-01",-0.81,16300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":117,"percent_change":325,"volume":968,"transactions":9,"vwap":1777},"2025-09-30",16.030001,16.22,15.95,16.07,{"date":1779,"open":1585,"high":1585,"low":1639,"close":1639,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1639},"2025-09-29",-0.3,-1.83,11700,{"date":1784,"open":1578,"high":1573,"low":1785,"close":1786,"change":112,"percent_change":1004,"volume":955,"transactions":9,"vwap":1786},"2025-09-26",16.27,16.38,{"date":1788,"open":1789,"high":1790,"low":1634,"close":1791,"change":354,"percent_change":954,"volume":1006,"transactions":9,"vwap":1791},"2025-09-25",16.29,16.39,16.32,{"date":1793,"open":1794,"high":1794,"low":1775,"close":1584,"change":941,"percent_change":1060,"volume":1795,"transactions":9,"vwap":1584},"2025-09-24",16.53,15600,{"date":1797,"open":1566,"high":1798,"low":1623,"close":1627,"change":298,"percent_change":1780,"volume":1799,"transactions":9,"vwap":1627},"2025-09-23",16.64,19800,{"date":1801,"open":1566,"high":1802,"low":1756,"close":100,"change":564,"percent_change":412,"volume":1803,"transactions":9,"vwap":100},"2025-09-22",16.61,24700,{"date":1805,"open":1806,"high":1583,"low":1807,"close":1806,"change":325,"percent_change":1116,"volume":1808,"transactions":9,"vwap":1806},"2025-09-19",16.63,16.26,123700,{"date":1810,"open":1786,"high":1811,"low":1584,"close":1812,"change":1706,"percent_change":630,"volume":1813,"transactions":9,"vwap":1812},"2025-09-18",16.75,16.69,27300,{"date":1815,"open":1646,"high":1816,"low":1646,"close":1567,"change":365,"percent_change":1817,"volume":1028,"transactions":9,"vwap":1567},"2025-09-17",16.49,0.87,{"date":1819,"open":1617,"high":1613,"low":1730,"close":1641,"change":401,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1641},"2025-09-16",-0.8,11800,{"date":1823,"open":1756,"high":1582,"low":1785,"close":1785,"change":401,"percent_change":725,"volume":1824,"transactions":9,"vwap":1785},"2025-09-15",9300,{"date":1826,"open":1827,"high":1827,"low":1613,"close":1607,"change":225,"percent_change":1828,"volume":1538,"transactions":9,"vwap":1607},"2025-09-12",16.67,-1.32,{"date":1830,"open":1607,"high":1831,"low":1607,"close":1831,"change":1331,"percent_change":1832,"volume":950,"transactions":9,"vwap":1831},"2025-09-11",16.62,1.09,{"date":1834,"open":1613,"high":1835,"low":1632,"close":1606,"change":1162,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1606},"2025-09-10",16.57,0.67,12600,{"date":1839,"open":1840,"high":1827,"low":1623,"close":1623,"change":334,"percent_change":226,"volume":1841,"transactions":9,"vwap":1623},"2025-09-09",16.46,7700,{"date":1843,"open":1835,"high":1835,"low":1844,"close":1845,"change":986,"percent_change":112,"volume":1846,"transactions":9,"vwap":1845},"2025-09-08",16.41,16.5,13300,{"date":1848,"open":1849,"high":1850,"low":1584,"close":1816,"change":204,"percent_change":1851,"volume":1821,"transactions":9,"vwap":1816},"2025-09-05",16.6,16.7,-0.84,{"date":1853,"open":1573,"high":1806,"low":1844,"close":1806,"change":147,"percent_change":1528,"volume":1854,"transactions":9,"vwap":1806},"2025-09-04",13900,{"date":1856,"open":1816,"high":1566,"low":1613,"close":1857,"change":564,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-03",16.31,-0.91,20300,{"date":1861,"open":1608,"high":1831,"low":1613,"close":1840,"change":941,"percent_change":1862,"volume":921,"transactions":9,"vwap":1840},"2025-09-02",-0.42,{"date":1864,"open":1627,"high":1865,"low":1844,"close":1794,"change":421,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1794},"2025-08-29",16.59,0.92,21500,{"date":1869,"open":1607,"high":1607,"low":1623,"close":1786,"change":712,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1786},"2025-08-28",0.12,7900,{"date":1873,"open":1607,"high":1606,"low":1791,"close":1584,"change":117,"percent_change":325,"volume":1874,"transactions":9,"vwap":1584},"2025-08-27",12300,{"date":1876,"open":1756,"high":1607,"low":1623,"close":1585,"change":193,"percent_change":1497,"volume":1877,"transactions":9,"vwap":1585},"2025-08-26",13000,{"date":1879,"open":1785,"high":1790,"low":1785,"close":1567,"change":117,"percent_change":325,"volume":1874,"transactions":9,"vwap":1567},"2025-08-25",{"date":1881,"open":1664,"high":1578,"low":1664,"close":1789,"change":194,"percent_change":1707,"volume":1882,"transactions":9,"vwap":1789},"2025-08-22",45700,{"date":1884,"open":1761,"high":1640,"low":1735,"close":1692,"change":354,"percent_change":1083,"volume":1874,"transactions":9,"vwap":1692},"2025-08-21",{"date":1886,"open":1664,"high":1776,"low":1738,"close":1748,"change":193,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1748},"2025-08-20",0.57,21700,{"date":1890,"open":1776,"high":1724,"low":1738,"close":1747,"change":117,"percent_change":325,"volume":1891,"transactions":9,"vwap":1747},"2025-08-19",29800,{"date":1893,"open":1765,"high":1677,"low":1894,"close":1735,"change":365,"percent_change":1180,"volume":1895,"transactions":9,"vwap":1735},"2025-08-18",15.48,15800,{"date":1897,"open":1723,"high":1723,"low":1729,"close":1898,"change":401,"percent_change":1027,"volume":1899,"transactions":9,"vwap":1898},"2025-08-15",15.68,13100,{"date":1901,"open":1645,"high":1757,"low":1902,"close":1747,"change":648,"percent_change":1413,"volume":1903,"transactions":9,"vwap":1747},"2025-08-14",15.67,15100,{"date":1905,"open":1906,"high":1670,"low":1688,"close":1724,"change":930,"percent_change":685,"volume":1907,"transactions":9,"vwap":1724},"2025-08-13",15.78,16000,{"date":1909,"open":1713,"high":1675,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-08-12",15.1,15.74,0.64,4.24,89700,{"date":1916,"open":1910,"high":1910,"low":1917,"close":1910,"change":814,"percent_change":719,"volume":980,"transactions":9,"vwap":1910},"2025-08-11",14.93,{"date":1919,"open":1920,"high":1910,"low":1920,"close":1921,"change":364,"percent_change":865,"volume":880,"transactions":9,"vwap":1921},"2025-08-08",14.95,15.02,{"date":1923,"open":1713,"high":1924,"low":1925,"close":1926,"change":355,"percent_change":1766,"volume":1927,"transactions":9,"vwap":1926},"2025-08-07",15.17,14.88,14.99,19500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1924,"change":712,"percent_change":214,"volume":1933,"transactions":9,"vwap":1924},"2025-08-06",15.19,15.2,15,24400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":587,"percent_change":122,"volume":1940,"transactions":9,"vwap":1939},"2025-08-05",15.08,15.18,14.79,15.15,108900,{"date":1942,"open":1925,"high":1943,"low":1944,"close":1945,"change":814,"percent_change":1279,"volume":1859,"transactions":9,"vwap":1945},"2025-08-04",15.01,14.8,14.98,{"date":1947,"open":1948,"high":1920,"low":1949,"close":1950,"change":1179,"percent_change":1832,"volume":1951,"transactions":9,"vwap":1950},"2025-08-01",14.58,14.4,14.9,77200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1954,"change":610,"percent_change":610,"volume":1219,"transactions":9,"vwap":1954},"2025-07-31",14.74,14.97,14.44,{"date":1958,"open":1925,"high":1945,"low":1959,"close":1954,"change":298,"percent_change":942,"volume":1891,"transactions":9,"vwap":1954},"2025-07-30",14.6,{"date":1961,"open":1917,"high":1932,"low":1938,"close":1938,"change":712,"percent_change":365,"volume":921,"transactions":9,"vwap":1938},"2025-07-29",{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":610,"percent_change":610,"volume":1967,"transactions":9,"vwap":1966},"2025-07-28",15.03,14.66,14.77,16400,{"date":1969,"open":1938,"high":1944,"low":1965,"close":1966,"change":610,"percent_change":610,"volume":1563,"transactions":9,"vwap":1966},"2025-07-25",{"date":1971,"open":1943,"high":1972,"low":1973,"close":1966,"change":1116,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1966},"2025-07-24",15.13,14.76,-2.38,21000,{"date":1977,"open":1939,"high":1939,"low":1917,"close":1972,"change":193,"percent_change":601,"volume":1978,"transactions":9,"vwap":1972},"2025-07-23",16600,{"date":1980,"open":1926,"high":1981,"low":1920,"close":1982,"change":112,"percent_change":132,"volume":1983,"transactions":9,"vwap":1982},"2025-07-22",15.16,15.04,27600,{"date":1985,"open":1955,"high":1716,"low":1986,"close":1945,"change":112,"percent_change":132,"volume":1457,"transactions":9,"vwap":1945},"2025-07-21",14.85,{"date":1988,"open":1943,"high":1936,"low":1989,"close":1990,"change":247,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-07-18",14.73,14.92,-0.6,37700,{"date":1994,"open":1995,"high":1936,"low":1995,"close":1943,"change":25,"percent_change":1836,"volume":1996,"transactions":9,"vwap":1943},"2025-07-17",14.84,21300,{"date":1998,"open":1990,"high":1990,"low":1999,"close":2000,"change":1609,"percent_change":26,"volume":2001,"transactions":9,"vwap":2000},"2025-07-16",14.5,14.91,27800,{"date":2003,"open":1910,"high":1910,"low":2004,"close":1995,"change":1045,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1995},"2025-07-15",14.7,-1.92,34400,{"date":2008,"open":1932,"high":1937,"low":2000,"close":1972,"change":1609,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1972},"2025-07-14",0.46,21100,{"date":2012,"open":1939,"high":1704,"low":1995,"close":2013,"change":298,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-11",15.06,-0.33,44400,{"date":2017,"open":2018,"high":2019,"low":1945,"close":1711,"change":334,"percent_change":899,"volume":1219,"transactions":9,"vwap":1711},"2025-07-10",15.21,15.44,{"date":2021,"open":2022,"high":2023,"low":1943,"close":2024,"change":820,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-09",15.09,15.29,15.28,2,64300,{"date":2028,"open":2019,"high":2019,"low":1973,"close":1945,"change":772,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1945},"2025-07-08",-3.29,40500,{"date":2032,"open":1959,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2033},"2025-07-07",15.49,14.49,0.76,5.16,75400,{"date":2039,"open":2040,"high":1989,"low":2040,"close":1989,"change":914,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1989},"2025-07-03",14.56,1.94,41400,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-02",14.04,14.48,14.45,0.52,3.73,348800,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":214,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-01",13.7,14.07,13.93,0.94,150600,{"date":2059,"open":2053,"high":2060,"low":2061,"close":2062,"change":865,"percent_change":1575,"volume":2063,"transactions":9,"vwap":2062},"2025-06-30",13.99,13.63,13.8,73200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":298,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-27",13.73,13.94,13.43,13.6,-0.37,1136800,{"date":2073,"open":2074,"high":2066,"low":2074,"close":2075,"change":1279,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-26",13.32,13.65,4.12,29000,{"date":2079,"open":2068,"high":2080,"low":2081,"close":2082,"change":1045,"percent_change":619,"volume":1983,"transactions":9,"vwap":2082},"2025-06-25",13.62,12.98,13.11,{"date":2084,"open":2085,"high":2086,"low":2082,"close":2087,"change":1170,"percent_change":2088,"volume":1262,"transactions":9,"vwap":2087},"2025-06-24",13.17,13.42,13.4,3.47,{"date":2090,"open":2091,"high":2092,"low":181,"close":2093,"change":954,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-06-23",13.24,13.29,12.95,-1.82,82900,{"date":2097,"open":2098,"high":2087,"low":2099,"close":2100,"change":325,"percent_change":580,"volume":2101,"transactions":9,"vwap":2100},"2025-06-20",13.25,13.15,13.19,44900,{"date":2103,"open":2104,"high":2105,"low":2098,"close":2098,"change":247,"percent_change":1110,"volume":2106,"transactions":9,"vwap":2098},"2025-06-18",13.47,13.57,20500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":1045,"percent_change":2112,"volume":1001,"transactions":9,"vwap":2111},"2025-06-17",13.52,13.69,13.34,-2.13,{"date":2114,"open":2054,"high":2054,"low":2115,"close":2061,"change":204,"percent_change":852,"volume":2116,"transactions":9,"vwap":2061},"2025-06-16",13.3,50600,{"date":2118,"open":2119,"high":1999,"low":2120,"close":2120,"change":500,"percent_change":2121,"volume":1813,"transactions":9,"vwap":2120},"2025-06-13",14.33,13.77,-3.37,{"date":2123,"open":2124,"high":1949,"low":2125,"close":2126,"change":712,"percent_change":365,"volume":2127,"transactions":9,"vwap":2126},"2025-06-12",14.39,14.17,14.25,21200,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":298,"percent_change":948,"volume":2133,"transactions":9,"vwap":2132},"2025-06-11",14.63,14.21,14.23,14800,{"date":2135,"open":2047,"high":2047,"low":2136,"close":2137,"change":193,"percent_change":1033,"volume":1821,"transactions":9,"vwap":2137},"2025-06-10",14.26,14.28,{"date":2139,"open":2126,"high":2119,"low":2045,"close":2140,"change":117,"percent_change":941,"volume":1667,"transactions":9,"vwap":2140},"2025-06-09",14.19,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1331,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-06",14.32,14.42,14.12,14.2,1.28,23900,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":204,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-05",14.34,13.89,14.02,-0.99,14300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":307,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-04",14.38,14.68,14.16,-2.21,22700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2046,"change":112,"percent_change":17,"volume":1996,"transactions":9,"vwap":2046},"2025-06-03",14.47,14.69,14.41,{"date":2169,"open":2170,"high":2170,"low":2144,"close":2144,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2144},"2025-06-02",14.82,-0.41,-2.76,22900,{"date":2175,"open":2176,"high":2177,"low":1954,"close":2178,"change":1324,"percent_change":2179,"volume":950,"transactions":9,"vwap":2178},"2025-05-30",14.81,14.94,14.83,-0.74,{"date":2181,"open":2176,"high":2177,"low":1965,"close":2177,"change":127,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2177},"2025-05-29",1.7,11000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2166,"change":325,"percent_change":2171,"volume":1520,"transactions":9,"vwap":2166},"2025-05-28",14.71,14.86,14.55,{"date":2190,"open":1986,"high":1917,"low":2191,"close":2192,"change":814,"percent_change":1497,"volume":2193,"transactions":9,"vwap":2192},"2025-05-27",14.72,14.75,30700,{"date":2195,"open":31,"high":1990,"low":31,"close":2196,"change":771,"percent_change":1770,"volume":1877,"transactions":9,"vwap":2196},"2025-05-23",14.67,{"date":2198,"open":2199,"high":2022,"low":1938,"close":1938,"change":1122,"percent_change":2200,"volume":1579,"transactions":9,"vwap":1938},"2025-05-22",15.05,-2.05,{"date":2202,"open":2203,"high":2203,"low":1716,"close":1910,"change":499,"percent_change":205,"volume":2204,"transactions":9,"vwap":1910},"2025-05-21",15.26,8800,{"date":2206,"open":2203,"high":2203,"low":1930,"close":1931,"change":610,"percent_change":610,"volume":1672,"transactions":9,"vwap":1931},"2025-05-20",{"date":2208,"open":2209,"high":2209,"low":1716,"close":1931,"change":374,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1931},"2025-05-19",15.36,1.6,11600,{"date":2213,"open":2178,"high":1930,"low":2178,"close":2214,"change":112,"percent_change":132,"volume":1795,"transactions":9,"vwap":2214},"2025-05-16",14.96,{"date":2216,"open":1711,"high":2217,"low":1950,"close":1950,"change":499,"percent_change":1110,"volume":2218,"transactions":9,"vwap":1950},"2025-05-15",15.35,30900,{"date":2220,"open":1917,"high":1972,"low":1990,"close":1932,"change":127,"percent_change":2221,"volume":1903,"transactions":9,"vwap":1932},"2025-05-14",1.69,{"date":2223,"open":1982,"high":1982,"low":2166,"close":2192,"change":442,"percent_change":541,"volume":2224,"transactions":9,"vwap":2192},"2025-05-13",19100,{"date":2226,"open":1986,"high":1939,"low":1944,"close":2178,"change":610,"percent_change":610,"volume":1012,"transactions":9,"vwap":2178},"2025-05-12",{"date":2228,"open":2192,"high":1945,"low":2186,"close":2178,"change":364,"percent_change":865,"volume":2229,"transactions":9,"vwap":2178},"2025-05-09",10200,{"date":2231,"open":2040,"high":1937,"low":2040,"close":1944,"change":127,"percent_change":1506,"volume":1241,"transactions":9,"vwap":1944},"2025-05-08",{"date":2233,"open":2170,"high":1917,"low":2165,"close":2188,"change":1083,"percent_change":2234,"volume":1563,"transactions":9,"vwap":2188},"2025-05-07",-1.69,{"date":2236,"open":2177,"high":2177,"low":2004,"close":1944,"change":499,"percent_change":1110,"volume":1689,"transactions":9,"vwap":1944},"2025-05-06",{"date":2238,"open":1921,"high":1931,"low":1938,"close":1950,"change":610,"percent_change":610,"volume":980,"transactions":9,"vwap":1950},"2025-05-05",{"date":2240,"open":2170,"high":1910,"low":2170,"close":1950,"change":1162,"percent_change":164,"volume":2241,"transactions":9,"vwap":1950},"2025-05-02",28900,{"date":2243,"open":2177,"high":1894,"low":1938,"close":1938,"change":449,"percent_change":936,"volume":2244,"transactions":9,"vwap":1938},"2025-05-01",20000,{"date":2246,"open":1713,"high":1713,"low":2247,"close":2170,"change":225,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2170},"2025-04-30",14.78,-1.46,23300,{"date":2251,"open":1926,"high":1711,"low":2159,"close":1982,"change":814,"percent_change":719,"volume":2252,"transactions":9,"vwap":1982},"2025-04-29",39400,{"date":2254,"open":1959,"high":1964,"low":1959,"close":2214,"change":1199,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2214},"2025-04-28",3.03,26400,{"date":2258,"open":1944,"high":1944,"low":1999,"close":2259,"change":749,"percent_change":2260,"volume":1619,"transactions":9,"vwap":2259},"2025-04-25",14.52,-1.89,{"date":2262,"open":2176,"high":1921,"low":2192,"close":1944,"change":247,"percent_change":1991,"volume":2263,"transactions":9,"vwap":1944},"2025-04-24",15500,{"date":2265,"open":2166,"high":2266,"low":2267,"close":2266,"change":2009,"percent_change":2268,"volume":2133,"transactions":9,"vwap":2266},"2025-04-23",14.89,14.62,3.19,{"date":185,"open":2270,"high":2271,"low":2270,"close":2272,"change":1887,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},13.86,14.54,14.43,4.11,20600]