[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBMT":3,"homepage-market-summary":35,"stock-historical-EBMT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EBMT","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},"Eagle Bancorp Montana, Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Eagle Bancorp Montana Inc operates as a bank holding company. It provides loan and deposit services. The company focuses on residential loans, commercial real estate loans, commercial loans, consumer loans, and home equity loan products. The bank also offers deposit accounts which include checking, savings, money market, individual retirement accounts, and certificates of deposit accounts. It is a diversified lender with a focus on residential mortgage loans, commercial real estate mortgage loans, commercial business loans, agricultural loans, and second mortgage\u002Fhome equity loan products.","385","Helena, MT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7765,0.59,"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},21.25,21.42,21.715,21.08,21.28,-0.03,-0.14,23675.141,783,21.3068,24.66,15.8,47917.98435626,61.5,6661,{"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},15.1,46805,17083713.089065,24.85,"2025-04-22",[187,188,198,207,217,228,237,247,257,268,278,286,294,305,315,326,337,347,356,367,378,386,395,405,412,422,431,440,451,460,469,477,487,493,502,512,521,529,538,547,555,564,573,579,587,596,605,614,621,629,638,647,657,665,674,681,688,693,698,702,707,714,720,727,733,739,747,752,760,767,774,780,788,794,799,807,813,820,825,829,834,838,842,847,853,858,865,873,877,882,886,892,898,902,907,913,919,927,932,938,943,948,952,956,959,964,970,975,981,985,989,995,999,1004,1008,1014,1018,1023,1027,1031,1035,1037,1041,1046,1051,1057,1064,1071,1078,1084,1092,1100,1107,1114,1122,1129,1137,1143,1150,1156,1163,1169,1174,1182,1185,1192,1198,1204,1210,1215,1219,1224,1228,1232,1235,1241,1245,1248,1251,1254,1260,1264,1267,1271,1275,1279,1282,1287,1291,1295,1300,1304,1310,1316,1320,1326,1334,1339,1344,1349,1354,1361,1366,1372,1377,1384,1391,1396,1404,1412,1418,1423,1430,1434,1440,1444,1447,1452,1458,1464,1468,1474,1479,1485,1492,1499,1506,1512,1519,1524,1530,1537,1542,1550,1556,1562,1567,1572,1579,1586,1590,1596,1600,1606,1611,1615,1618,1621,1626,1630,1638,1644,1648,1654,1658,1665,1670,1676,1681,1686,1691,1695,1700,1706,1713,1717,1723,1728,1730,1735,1740,1744,1749,1753,1759,1765,1772,1777,1782,1787,1792,1797,1801,1806,1809,1812,1815,1820,1825,1831,1836,1843,1847,1850,1854,1858,1861,1864,1867,1871,1875,1880,1883,1887,1889,1894,1897,1900,1906,1913,1917,1922,1927,1932,1934,1939,1942,1945,1948,1953,1955,1960,1962,1965,1968,1973,1977,1981,1986,1988,1992,1995,1999,2002,2006,2009,2012,2016,2021,2025,2030,2033,2038,2046,2051,2058,2064,2068,2072,2078,2081,2084,2086,2088,2091,2093,2096,2099,2102,2105,2108,2110,2114,2119,2122,2125,2128,2131,2136,2140,2145,2150,2152,2155,2159,2165,2171,2177,2180,2183,2187,2189,2193,2196,2198],{"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",21.17,21.3099,20.81,0.22,1.04,19515.9533,805,21.1522,{"date":199,"open":24,"high":24,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",21,21.06,-0.16,-0.75,27898.5063,1133,21.1195,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":26,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",21.56,22.19,21.075,21.22,-0.66,25792.1263,1321,21.2391,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",21.4,21.575,21.31,21.36,-0.17,-0.79,25223.8473,948,21.4445,{"date":229,"open":230,"high":230,"low":21,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",22.04,21.53,0.13,0.61,25008.0063,975,21.5916,{"date":238,"open":239,"high":240,"low":241,"close":219,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",21.315,21.65,21.12,0.2,0.94,31555.2553,871,21.4446,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",21.57,21.129,21.2,-0.46,-2.12,23532.0813,1027,21.2484,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",21.76,21.99,21.4187,21.66,-0.05,-0.23,29204.8813,1653,21.7495,{"date":269,"open":270,"high":271,"low":249,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",21.98,22.035,21.71,-0.35,-1.59,24413.2833,970,21.8192,{"date":279,"open":280,"high":281,"low":249,"close":282,"change":232,"percent_change":17,"volume":283,"transactions":284,"vwap":285},"2026-09-18",21.8,22.165,22.06,73433.9343,1037,21.9911,{"date":287,"open":288,"high":289,"low":22,"close":290,"change":117,"percent_change":263,"volume":291,"transactions":292,"vwap":293},"2026-09-17",22.09,22.18,21.93,17077.6473,1135,21.9795,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",22.42,22.47,21.78,21.94,-0.69,-3.05,18784.4113,779,22.1065,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":193,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",22.34,22.68,22.26,22.63,0.98,21988,1344,22.5351,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",22.498,22.81,22.31,22.41,0.01,0.04,17804.935164,857,22.5071,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",22.61,22.73,22.38,22.4,-0.09,-0.4,18544.2215,814,22.4648,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":232,"volume":344,"transactions":345,"vwap":346},"2026-09-10",22.5,22.705,22.3,22.49,0.03,21368.3794,1093,22.4597,{"date":348,"open":349,"high":342,"low":350,"close":351,"change":352,"percent_change":58,"volume":353,"transactions":354,"vwap":355},"2026-09-09",22.28,22.185,22.46,0.11,31444.6254,1185,22.3722,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",22.76,23.2,22.195,22.35,-0.54,-2.36,61486.1066,1583,22.4072,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",22.72,23.35,22.53,22.89,0.07,0.31,26604.3794,1530,22.9397,{"date":379,"open":328,"high":380,"low":351,"close":381,"change":374,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",22.92,22.82,1.38,21649.1686,1554,22.8184,{"date":387,"open":349,"high":388,"low":389,"close":390,"change":193,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",22.78,22.21,22.51,0.99,48336.59651,2132,22.5875,{"date":396,"open":330,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",22.65,22.265,22.29,-0.06,-0.27,24973.461618,1360,22.4265,{"date":406,"open":407,"high":372,"low":361,"close":361,"change":273,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",22.64,-1.54,19193.4174,1215,22.5201,{"date":413,"open":320,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",22.7996,21.865,22.7,0.29,1.29,104978.6613,3589,22.508,{"date":423,"open":342,"high":424,"low":425,"close":320,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",22.58,22.07,-0.26,-1.15,55295.4964,1813,22.3696,{"date":432,"open":381,"high":433,"low":434,"close":435,"change":436,"percent_change":273,"volume":437,"transactions":438,"vwap":439},"2026-08-26",23.045,22.135,22.67,-0.08,74533.462479,2900,22.6034,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",22.87,22.93,22.525,22.75,-0.12,-0.52,22825.5063,1303,22.7332,{"date":452,"open":453,"high":454,"low":329,"close":442,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",22.95,23.28,0.02,0.09,26245.9157,1049,23.0029,{"date":461,"open":443,"high":462,"low":463,"close":464,"change":117,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",23.05,22.025,22.85,-0.04,79434.603964,1760,22.7282,{"date":470,"open":329,"high":471,"low":339,"close":472,"change":322,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",23.4,22.86,0.18,41906.705184,3886,22.8234,{"date":478,"open":479,"high":480,"low":481,"close":381,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",23.33,23.53,22.79,-0.71,-3.02,42653.738258,968,23.052,{"date":488,"open":359,"high":480,"low":372,"close":480,"change":489,"percent_change":391,"volume":490,"transactions":491,"vwap":492},"2026-08-18",0.23,25019.29592,1113,23.3458,{"date":494,"open":388,"high":495,"low":308,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",23.48,23.3,-0.13,-0.55,37705.560413,1829,23.1434,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":273,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",23.74,23.77,23.26,23.43,-1.47,21139.785359,860,23.4574,{"date":513,"open":514,"high":515,"low":507,"close":516,"change":473,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",23.61,23.9,23.78,0.76,31836.977143,1212,23.7465,{"date":522,"open":495,"high":514,"low":523,"close":524,"change":352,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",23.245,23.6,0.47,27746.880602,1015,23.5049,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":456,"percent_change":152,"volume":535,"transactions":536,"vwap":537},"2026-08-11",23.56,23.64,23.32,23.49,15104.449675,434,23.4837,{"date":539,"open":540,"high":540,"low":541,"close":471,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",23.84,22.88,-0.42,-1.76,35809.166399,1253,23.3742,{"date":548,"open":549,"high":550,"low":479,"close":550,"change":446,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",23.8,23.82,-0.5,33676.159391,1057,23.7111,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":127,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",24.05,23.39,23.94,1.06,48572.179827,1811,23.8032,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":497,"percent_change":498,"volume":570,"transactions":571,"vwap":572},"2026-08-05",23.93,24,23.37,23.69,31266.920485,1161,23.6772,{"date":574,"open":534,"high":567,"low":575,"close":550,"change":127,"percent_change":560,"volume":576,"transactions":577,"vwap":578},"2026-08-04",23.15,34722.759327,2269,23.7356,{"date":580,"open":581,"high":540,"low":507,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",23.57,0.14,0.6,25614.489976,1004,23.6055,{"date":588,"open":480,"high":589,"low":590,"close":507,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",23.95,23.13,-0.21,-0.89,34818.869456,1290,23.5067,{"date":597,"open":589,"high":598,"low":599,"close":532,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",24.2499,23.185,-0.41,-1.7,49436.341374,1601,23.492,{"date":606,"open":607,"high":608,"low":318,"close":557,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",23.41,24.58,0.48,2.04,85307.3069,2009,24.1321,{"date":615,"open":616,"high":589,"low":590,"close":581,"change":322,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",23.63,0.17,43818.8008,1504,23.6737,{"date":622,"open":507,"high":623,"low":479,"close":480,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",24.175,0.16,0.68,45210.282406,1909,23.5669,{"date":630,"open":631,"high":632,"low":631,"close":568,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",22.84,23.65,0.57,2.5,31542.552584,1577,23.3568,{"date":639,"open":640,"high":641,"low":296,"close":642,"change":497,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",22.69,22.915,22.8,-0.57,31978.9988,1083,22.738,{"date":648,"open":649,"high":650,"low":651,"close":443,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",23.23,23.4699,22.74,-0.44,-1.88,47358.0178,1937,22.9728,{"date":658,"open":659,"high":495,"low":416,"close":568,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",22.98,0.28,1.21,62118.901651,2095,23.2642,{"date":666,"open":667,"high":668,"low":372,"close":669,"change":26,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",23.11,23.275,23.09,-0.6,43908.937,1650,23.122,{"date":675,"open":676,"high":677,"low":678,"close":649,"change":679,"percent_change":301,"volume":680,"transactions":9,"vwap":649},"2026-07-17",23.87,24.059999,23.14,-0.73,37700,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":660,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-16",23.68,24.17,23.96,1.18,37200,{"date":689,"open":690,"high":505,"low":690,"close":683,"change":609,"percent_change":691,"volume":692,"transactions":9,"vwap":683},"2026-07-15",23.24,2.07,36900,{"date":694,"open":695,"high":695,"low":359,"close":359,"change":426,"percent_change":696,"volume":697,"transactions":9,"vwap":359},"2026-07-14",23.54,-1.11,22900,{"date":699,"open":516,"high":516,"low":667,"close":700,"change":352,"percent_change":525,"volume":701,"transactions":9,"vwap":700},"2026-07-13",23.46,35200,{"date":703,"open":678,"high":704,"low":678,"close":370,"change":624,"percent_change":705,"volume":706,"transactions":9,"vwap":370},"2026-07-10",23.62,0.69,51100,{"date":708,"open":471,"high":505,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",23.07,23.19,-0.31,-1.32,34700,{"date":715,"open":700,"high":514,"low":716,"close":717,"change":400,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-08",23.01,23.5,-0.25,54500,{"date":721,"open":495,"high":722,"low":723,"close":531,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":531},"2026-07-07",23.92,23.16,0.27,1.16,72700,{"date":728,"open":480,"high":729,"low":690,"close":730,"change":273,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-06",23.98,23.29,-1.48,42400,{"date":734,"open":735,"high":736,"low":531,"close":532,"change":224,"percent_change":737,"volume":738,"transactions":9,"vwap":532},"2026-07-02",24.44,24.45,-3.23,72200,{"date":740,"open":741,"high":30,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",24.02,23.97,24.43,0.5,2.09,67400,{"date":748,"open":524,"high":749,"low":533,"close":566,"change":724,"percent_change":750,"volume":751,"transactions":9,"vwap":566},"2026-06-30",24.040001,1.14,66800,{"date":753,"open":754,"high":567,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",23.79,23.040001,23.66,-0.22,-0.92,161700,{"date":761,"open":607,"high":762,"low":755,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",24.15,23.88,0.46,1.96,450300,{"date":768,"open":589,"high":769,"low":496,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-25",24.24,23.42,-0.34,-1.43,39000,{"date":775,"open":776,"high":777,"low":695,"close":778,"change":321,"percent_change":322,"volume":779,"transactions":9,"vwap":778},"2026-06-24",23.89,24.2,23.76,126600,{"date":781,"open":782,"high":783,"low":667,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",23.31,23.86,23.75,0.55,2.37,199100,{"date":789,"open":790,"high":791,"low":790,"close":359,"change":417,"percent_change":792,"volume":793,"transactions":9,"vwap":359},"2026-06-22",22.97,23.51,1.27,126000,{"date":795,"open":796,"high":717,"low":358,"close":797,"change":373,"percent_change":374,"volume":798,"transactions":9,"vwap":797},"2026-06-18",23.1,22.91,107900,{"date":800,"open":801,"high":802,"low":803,"close":631,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":631},"2026-06-17",23.21,23.73,22.6,-0.49,-2.1,74700,{"date":808,"open":809,"high":810,"low":811,"close":479,"change":617,"percent_change":43,"volume":812,"transactions":9,"vwap":479},"2026-06-16",23.34,23.7,23.25,179400,{"date":814,"open":754,"high":815,"low":816,"close":723,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":723},"2026-06-15",24.049999,23.049999,-0.43,-1.82,85800,{"date":821,"open":507,"high":778,"low":507,"close":822,"change":473,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-12",23.59,0.77,70700,{"date":826,"open":616,"high":756,"low":359,"close":607,"change":827,"percent_change":827,"volume":828,"transactions":9,"vwap":607},"2026-06-11",0,53100,{"date":830,"open":717,"high":532,"low":454,"close":607,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":607},"2026-06-10",0.12,0.52,73000,{"date":835,"open":816,"high":504,"low":816,"close":730,"change":417,"percent_change":836,"volume":837,"transactions":9,"vwap":730},"2026-06-09",1.26,71700,{"date":839,"open":709,"high":533,"low":472,"close":840,"change":827,"percent_change":827,"volume":841,"transactions":9,"vwap":840},"2026-06-08",23,76200,{"date":843,"open":329,"high":844,"low":308,"close":840,"change":147,"percent_change":845,"volume":846,"transactions":9,"vwap":840},"2026-06-05",23.45,1.41,102200,{"date":848,"open":849,"high":541,"low":849,"close":308,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":308},"2026-06-04",22.32,0.58,2.62,50500,{"date":854,"open":341,"high":445,"low":855,"close":856,"change":857,"percent_change":551,"volume":833,"transactions":9,"vwap":856},"2026-06-03",21.9,22.1,-0.11,{"date":859,"open":860,"high":861,"low":860,"close":389,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":389},"2026-06-02",21.81,22.55,0.36,1.65,56100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":771,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-01",22.11,22.52,21.59,21.85,-1.53,49700,{"date":874,"open":390,"high":390,"low":210,"close":210,"change":497,"percent_change":875,"volume":876,"transactions":9,"vwap":210},"2026-05-29",-0.58,55000,{"date":878,"open":341,"high":879,"low":880,"close":849,"change":881,"percent_change":332,"volume":706,"transactions":9,"vwap":849},"2026-05-28",22.45,22.08,-0.02,{"date":883,"open":339,"high":416,"low":341,"close":307,"change":884,"percent_change":711,"volume":885,"transactions":9,"vwap":307},"2026-05-27",-0.07,61600,{"date":887,"open":341,"high":642,"low":888,"close":320,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":320},"2026-05-26",22.2,0.19,0.86,46500,{"date":893,"open":894,"high":879,"low":895,"close":896,"change":455,"percent_change":456,"volume":897,"transactions":9,"vwap":896},"2026-05-22",22.25,22.15,22.22,34200,{"date":899,"open":900,"high":330,"low":260,"close":888,"change":352,"percent_change":744,"volume":901,"transactions":9,"vwap":888},"2026-05-21",22,98200,{"date":903,"open":259,"high":297,"low":259,"close":288,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":288},"2026-05-20",0.33,1.52,74300,{"date":908,"open":259,"high":909,"low":910,"close":259,"change":321,"percent_change":911,"volume":912,"transactions":9,"vwap":259},"2026-05-19",21.83,21.6,0.05,48000,{"date":914,"open":915,"high":856,"low":915,"close":916,"change":582,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-18",21.72,21.75,0.65,52700,{"date":920,"open":921,"high":922,"low":869,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",21.86,22.14,21.61,-0.45,-2.04,30600,{"date":928,"open":289,"high":541,"low":900,"close":929,"change":884,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-14",22.059999,-0.32,31400,{"date":933,"open":331,"high":369,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-13",22.13,-0.3,-1.34,30300,{"date":939,"open":940,"high":803,"low":895,"close":941,"change":117,"percent_change":465,"volume":942,"transactions":9,"vwap":941},"2026-05-12",22.44,22.43,29100,{"date":944,"open":541,"high":796,"low":945,"close":940,"change":652,"percent_change":946,"volume":947,"transactions":9,"vwap":940},"2026-05-11",22.39,-1.92,31800,{"date":949,"open":659,"high":950,"low":640,"close":541,"change":25,"percent_change":497,"volume":951,"transactions":9,"vwap":541},"2026-05-08",23.36,33600,{"date":953,"open":651,"high":809,"low":954,"close":797,"change":489,"percent_change":107,"volume":955,"transactions":9,"vwap":797},"2026-05-07",22.66,40000,{"date":957,"open":318,"high":709,"low":954,"close":308,"change":232,"percent_change":850,"volume":958,"transactions":9,"vwap":308},"2026-05-06",57800,{"date":960,"open":339,"high":961,"low":361,"close":861,"change":473,"percent_change":962,"volume":963,"transactions":9,"vwap":861},"2026-05-05",23.22,0.8,42700,{"date":965,"open":424,"high":640,"low":309,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-04",22.37,-0.24,-1.06,56400,{"date":971,"open":856,"high":388,"low":972,"close":328,"change":58,"percent_change":973,"volume":974,"transactions":9,"vwap":328},"2026-05-01",21.89,2.22,77600,{"date":976,"open":416,"high":844,"low":929,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-30",22.12,-0.64,-2.81,57400,{"date":982,"open":359,"high":589,"low":331,"close":358,"change":142,"percent_change":983,"volume":984,"transactions":9,"vwap":358},"2026-04-29",2.99,80600,{"date":986,"open":288,"high":894,"low":900,"close":856,"change":456,"percent_change":987,"volume":988,"transactions":9,"vwap":856},"2026-04-28",0.41,49200,{"date":990,"open":991,"high":966,"low":992,"close":993,"change":232,"percent_change":17,"volume":994,"transactions":9,"vwap":993},"2026-04-27",21.92,21.91,22.01,24300,{"date":996,"open":855,"high":424,"low":869,"close":997,"change":884,"percent_change":930,"volume":998,"transactions":9,"vwap":997},"2026-04-24",21.88,26900,{"date":1000,"open":280,"high":319,"low":916,"close":1001,"change":473,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-23",21.95,0.83,32900,{"date":1005,"open":1001,"high":856,"low":916,"close":1006,"change":332,"percent_change":600,"volume":1007,"transactions":9,"vwap":1006},"2026-04-22",21.77,27400,{"date":1009,"open":1010,"high":445,"low":272,"close":921,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":921},"2026-04-21",22.24,-0.36,-1.62,67900,{"date":1015,"open":309,"high":371,"low":1016,"close":896,"change":321,"percent_change":911,"volume":1017,"transactions":9,"vwap":896},"2026-04-20",22.16,31500,{"date":1019,"open":1020,"high":397,"low":1020,"close":389,"change":744,"percent_change":1021,"volume":1022,"transactions":9,"vwap":389},"2026-04-17",22.049999,2.3,65900,{"date":1024,"open":855,"high":922,"low":262,"close":272,"change":264,"percent_change":1025,"volume":1026,"transactions":9,"vwap":272},"2026-04-16",-1.05,32300,{"date":1028,"open":1001,"high":929,"low":1029,"close":299,"change":25,"percent_change":26,"volume":1030,"transactions":9,"vwap":299},"2026-04-15",21.7,34800,{"date":1032,"open":991,"high":270,"low":240,"close":1033,"change":322,"percent_change":473,"volume":1034,"transactions":9,"vwap":1033},"2026-04-14",21.97,42100,{"date":1036,"open":280,"high":1033,"low":910,"close":290,"change":321,"percent_change":911,"volume":918,"transactions":9,"vwap":290},"2026-04-13",{"date":1038,"open":1039,"high":361,"low":870,"close":991,"change":771,"percent_change":871,"volume":1040,"transactions":9,"vwap":991},"2026-04-10",22.17,34600,{"date":1042,"open":1029,"high":945,"low":209,"close":309,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":309},"2026-04-09",0.45,2.06,117200,{"date":1047,"open":972,"high":993,"low":1048,"close":860,"change":764,"percent_change":1049,"volume":1050,"transactions":9,"vwap":860},"2026-04-08",21.54,2.15,43100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1053,"change":827,"percent_change":827,"volume":1056,"transactions":9,"vwap":1053},"2026-04-07",21.35,21.55,21.21,64600,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1053,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1053},"2026-04-06",20.9,21.43,0.44,2.1,146100,{"date":1065,"open":1066,"high":20,"low":1067,"close":1068,"change":911,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-02",20.66,20.6,20.91,0.24,79300,{"date":1072,"open":1073,"high":23,"low":1074,"close":1075,"change":660,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-01",20.73,20.55,20.86,1.36,186500,{"date":1079,"open":1080,"high":192,"low":1081,"close":1082,"change":489,"percent_change":122,"volume":1083,"transactions":9,"vwap":1082},"2026-03-31",20.61,20.19,20.58,68900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":58,"volume":1091,"transactions":9,"vwap":1089},"2026-03-30",20.45,20.49,20.12,20.35,0.1,70600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":718,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",20.4,20.53,20.08,20.25,-1.22,85600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":456,"percent_change":1061,"volume":1106,"transactions":9,"vwap":1105},"2026-03-26",20.3,20.71,20.1,20.5,75700,{"date":1108,"open":1086,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":194,"volume":1113,"transactions":9,"vwap":1111},"2026-03-25",21.030001,20,20.41,0.21,103900,{"date":1115,"open":1116,"high":1053,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-24",20.8,20.15,20.2,-0.68,-3.26,226700,{"date":1123,"open":1124,"high":212,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1124},"2026-03-23",20.88,20.67,0.54,2.65,68500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":264,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-20",20.59,20.75,20.09,20.34,-1.12,134700,{"date":1138,"open":1139,"high":1140,"low":1118,"close":1141,"change":624,"percent_change":137,"volume":1142,"transactions":9,"vwap":1141},"2026-03-19",20.31,21.1,20.57,103400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1111,"change":924,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1111},"2026-03-18",20.93,21.059999,20.28,-2.16,45400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1075,"change":857,"percent_change":447,"volume":1155,"transactions":9,"vwap":1075},"2026-03-17",21.14,21.49,20.85,39300,{"date":1157,"open":20,"high":1158,"low":1159,"close":1160,"change":473,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-16",21.39,20.95,20.97,0.87,20000,{"date":1164,"open":241,"high":1165,"low":1103,"close":1166,"change":591,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-13",21.5,20.79,-1,26500,{"date":1170,"open":1171,"high":1053,"low":1080,"close":200,"change":881,"percent_change":1172,"volume":1173,"transactions":9,"vwap":200},"2026-03-12",20.63,-0.1,33100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":333,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-11",21.3,21.58,21.01,21.02,-1.87,26600,{"date":1183,"open":1140,"high":860,"low":1140,"close":21,"change":193,"percent_change":194,"volume":1184,"transactions":9,"vwap":21},"2026-03-10",40700,{"date":1186,"open":1187,"high":861,"low":1188,"close":251,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":251},"2026-03-09",21.13,20.64,-0.2,-0.93,34100,{"date":1193,"open":1194,"high":1195,"low":1132,"close":219,"change":857,"percent_change":1196,"volume":1197,"transactions":9,"vwap":219},"2026-03-06",21.38,21.73,-0.51,56800,{"date":1199,"open":909,"high":1200,"low":219,"close":1201,"change":804,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-05",22.040001,21.51,-2.23,36700,{"date":1205,"open":1206,"high":297,"low":272,"close":900,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":900},"2026-03-04",21.96,0.26,1.2,46000,{"date":1211,"open":869,"high":1212,"low":222,"close":1213,"change":446,"percent_change":498,"volume":1214,"transactions":9,"vwap":1213},"2026-03-03",21.87,21.74,33500,{"date":1216,"open":1217,"high":922,"low":1218,"close":921,"change":624,"percent_change":164,"volume":951,"transactions":9,"vwap":921},"2026-03-02",21.44,21.41,{"date":1220,"open":399,"high":435,"low":1029,"close":1029,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1029},"2026-02-27",-0.91,-4.02,27600,{"date":1225,"open":1226,"high":755,"low":331,"close":328,"change":352,"percent_change":58,"volume":1227,"transactions":9,"vwap":328},"2026-02-26",22.57,44200,{"date":1229,"open":895,"high":328,"low":299,"close":339,"change":862,"percent_change":1230,"volume":1231,"transactions":9,"vwap":339},"2026-02-25",1.63,32200,{"date":1233,"open":977,"high":894,"low":1234,"close":922,"change":831,"percent_change":1126,"volume":994,"transactions":9,"vwap":922},"2026-02-24",21.79,{"date":1236,"open":1237,"high":358,"low":921,"close":1238,"change":804,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-23",22.56,22.02,-2.18,35700,{"date":1242,"open":331,"high":358,"low":993,"close":390,"change":1243,"percent_change":862,"volume":1244,"transactions":9,"vwap":390},"2026-02-20",0.08,41500,{"date":1246,"open":341,"high":339,"low":880,"close":941,"change":1243,"percent_change":862,"volume":1247,"transactions":9,"vwap":941},"2026-02-19",37800,{"date":1249,"open":397,"high":678,"low":349,"close":361,"change":718,"percent_change":696,"volume":1250,"transactions":9,"vwap":361},"2026-02-18",42300,{"date":1252,"open":868,"high":659,"low":868,"close":803,"change":112,"percent_change":724,"volume":1253,"transactions":9,"vwap":803},"2026-02-17",34500,{"date":1255,"open":1256,"high":1256,"low":331,"close":1257,"change":446,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-13",22.9,22.54,-0.53,37100,{"date":1261,"open":1262,"high":590,"low":1257,"close":954,"change":1189,"percent_change":1263,"volume":947,"transactions":9,"vwap":954},"2026-02-12",22.96,-0.87,{"date":1265,"open":667,"high":575,"low":416,"close":472,"change":223,"percent_change":1266,"volume":1155,"transactions":9,"vwap":472},"2026-02-11",-0.74,{"date":1268,"open":506,"high":730,"low":631,"close":1269,"change":223,"percent_change":679,"volume":1270,"transactions":9,"vwap":1269},"2026-02-10",23.030001,29300,{"date":1272,"open":480,"high":524,"low":678,"close":359,"change":718,"percent_change":1273,"volume":1274,"transactions":9,"vwap":359},"2026-02-09",-1.07,40800,{"date":1276,"open":495,"high":784,"low":370,"close":844,"change":456,"percent_change":1277,"volume":1278,"transactions":9,"vwap":844},"2026-02-06",0.39,48600,{"date":1280,"open":770,"high":504,"low":506,"close":950,"change":1090,"percent_change":1281,"volume":824,"transactions":9,"vwap":950},"2026-02-05",0.43,{"date":1283,"open":961,"high":532,"low":667,"close":506,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":506},"2026-02-04",0.3,1.31,117600,{"date":1288,"open":390,"high":840,"low":888,"close":1262,"change":832,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1262},"2026-02-03",2.32,108100,{"date":1292,"open":1212,"high":390,"low":909,"close":940,"change":43,"percent_change":1293,"volume":1294,"transactions":9,"vwap":940},"2026-02-02",3.36,56700,{"date":1296,"open":1297,"high":870,"low":219,"close":272,"change":242,"percent_change":1298,"volume":1299,"transactions":9,"vwap":272},"2026-01-30",21.47,0.93,49900,{"date":1301,"open":1165,"high":1302,"low":219,"close":1201,"change":1112,"percent_change":391,"volume":1303,"transactions":9,"vwap":1201},"2026-01-29",21.69,36800,{"date":1305,"open":916,"high":1200,"low":1306,"close":1176,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1176},"2026-01-28",21.23,-0.39,-1.8,88700,{"date":1311,"open":1312,"high":880,"low":1105,"close":1302,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1302},"2026-01-27",20.65,1.09,5.29,81200,{"date":1317,"open":1066,"high":1145,"low":1318,"close":1067,"change":827,"percent_change":827,"volume":1319,"transactions":9,"vwap":1067},"2026-01-26",20.36,12500,{"date":1321,"open":1179,"high":1322,"low":1323,"close":1067,"change":1307,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1067},"2026-01-23",21.09,20.38,-1.86,25100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":232,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-22",20.96,21.18,20.89,20.99,0.62,32700,{"date":1335,"open":1336,"high":1328,"low":1336,"close":1075,"change":1332,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1075},"2026-01-21",20.52,3.06,85400,{"date":1340,"open":1094,"high":1082,"low":1133,"close":1341,"change":1342,"percent_change":1308,"volume":1343,"transactions":9,"vwap":1341},"2026-01-20",20.24,-0.37,43500,{"date":1345,"open":1103,"high":1059,"low":1346,"close":1080,"change":26,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1080},"2026-01-16",20.56,-0.67,28100,{"date":1350,"open":1351,"high":1330,"low":1351,"close":1132,"change":17,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1132},"2026-01-15",20.13,2.93,51800,{"date":1355,"open":1356,"high":1089,"low":1357,"close":1358,"change":889,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-14",19.95,19.91,20.16,0.95,33900,{"date":1362,"open":1147,"high":1147,"low":1363,"close":1364,"change":202,"percent_change":224,"volume":1365,"transactions":9,"vwap":1364},"2026-01-13",19.85,19.97,64200,{"date":1367,"open":1110,"high":1368,"low":1369,"close":1351,"change":374,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1351},"2026-01-12",20.23,19.77,1.56,19800,{"date":1373,"open":1117,"high":1094,"low":1374,"close":1374,"change":1011,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-09",19.82,-1.78,41400,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":142,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-08",19.46,20.32,20.18,3.38,31700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1172,"percent_change":1196,"volume":1390,"transactions":9,"vwap":1389},"2026-01-07",19.6,19.66,19.27,19.52,38500,{"date":1392,"open":1387,"high":1368,"low":1393,"close":1394,"change":857,"percent_change":1395,"volume":1371,"transactions":9,"vwap":1394},"2026-01-06",19.42,19.62,-0.56,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":624,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-05",19.49,20.14,19.41,19.73,0.82,21200,{"date":1405,"open":1406,"high":1364,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-02",19,18.64,19.57,-0.33,-1.66,39500,{"date":1413,"open":1357,"high":1414,"low":1415,"close":1416,"change":263,"percent_change":718,"volume":1417,"transactions":9,"vwap":1416},"2025-12-31",20.049999,19.68,19.9,18900,{"date":1419,"open":1420,"high":1096,"low":1421,"close":1356,"change":332,"percent_change":924,"volume":1422,"transactions":9,"vwap":1356},"2025-12-30",19.99,19.83,36500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1207,"percent_change":1285,"volume":1429,"transactions":9,"vwap":1428},"2025-12-29",19.87,20.11,19.78,20.040001,20800,{"date":1431,"open":1432,"high":1433,"low":1415,"close":1427,"change":321,"percent_change":911,"volume":1348,"transactions":9,"vwap":1427},"2025-12-26",19.75,19.98,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1369,"change":232,"percent_change":142,"volume":1439,"transactions":9,"vwap":1369},"2025-12-24",19.61,19.84,19.58,14500,{"date":1441,"open":1389,"high":1442,"low":1389,"close":1443,"change":455,"percent_change":1090,"volume":1026,"transactions":9,"vwap":1443},"2025-12-23",19.89,19.64,{"date":1445,"open":1427,"high":1426,"low":1446,"close":1394,"change":591,"percent_change":968,"volume":1034,"transactions":9,"vwap":1394},"2025-12-22",19.55,{"date":1448,"open":1416,"high":1449,"low":1450,"close":1421,"change":332,"percent_change":924,"volume":1451,"transactions":9,"vwap":1421},"2025-12-19",20.22,19.48,76700,{"date":1453,"open":1454,"high":1433,"low":1386,"close":1455,"change":724,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-18",19.93,19.92,1.37,33400,{"date":1459,"open":1400,"high":1455,"low":1460,"close":1461,"change":242,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-17",19.4,19.65,1.03,41700,{"date":1465,"open":1400,"high":1466,"low":1400,"close":1467,"change":889,"percent_change":391,"volume":1348,"transactions":9,"vwap":1467},"2025-12-16",19.71,19.45,{"date":1469,"open":1470,"high":1460,"low":1470,"close":1471,"change":617,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-15",19.09,19.26,0.89,39800,{"date":1475,"open":1476,"high":1477,"low":1407,"close":1470,"change":1043,"percent_change":1478,"volume":969,"transactions":9,"vwap":1470},"2025-12-12",18.79,19.14,2.41,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1407,"change":322,"percent_change":193,"volume":1484,"transactions":9,"vwap":1407},"2025-12-11",18.74,18.81,18.51,43400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1352,"volume":1451,"transactions":9,"vwap":1490},"2025-12-10",18.11,18.71,18.040001,18.6,0.53,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1112,"percent_change":686,"volume":1498,"transactions":9,"vwap":1497},"2025-12-09",17.94,18.32,17.9,18.07,52300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1243,"percent_change":1043,"volume":1505,"transactions":9,"vwap":1504},"2025-12-08",17.75,18,17.7,17.86,24600,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":850,"percent_change":93,"volume":1511,"transactions":9,"vwap":1510},"2025-12-05",17.11,17.81,17.78,60500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":242,"percent_change":686,"volume":1518,"transactions":9,"vwap":1517},"2025-12-04",17.07,17.25,16.8,17.2,150100,{"date":1520,"open":1516,"high":1521,"low":1516,"close":1521,"change":374,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-03",17,1.86,37000,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":332,"percent_change":362,"volume":1529,"transactions":9,"vwap":1528},"2025-12-02",16.79,16.57,16.69,12300,{"date":1531,"open":1532,"high":1526,"low":1533,"close":1534,"change":473,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-01",16.72,16.51,16.78,1.08,22100,{"date":1538,"open":1539,"high":1540,"low":1533,"close":1540,"change":117,"percent_change":400,"volume":1541,"transactions":9,"vwap":1540},"2025-11-28",16.58,16.6,6700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":26,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-26",16.73,16.75,16.56,16.61,-0.84,13500,{"date":1551,"open":1552,"high":1545,"low":1553,"close":1545,"change":374,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2025-11-25",16.5,16.45,1.89,30900,{"date":1557,"open":1558,"high":1553,"low":1559,"close":1560,"change":456,"percent_change":785,"volume":1561,"transactions":9,"vwap":1560},"2025-11-24",16.39,16.22,16.44,13600,{"date":1563,"open":1564,"high":1552,"low":1564,"close":1565,"change":127,"percent_change":1566,"volume":1007,"transactions":9,"vwap":1565},"2025-11-21",16.07,16.35,1.55,{"date":1568,"open":1558,"high":1558,"low":1569,"close":1570,"change":857,"percent_change":1119,"volume":1571,"transactions":9,"vwap":1570},"2025-11-20",16.049999,16.1,22700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":25,"percent_change":1578,"volume":1417,"transactions":9,"vwap":1577},"2025-11-19",16.2,16.34,16.13,16.21,-0.18,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":147,"percent_change":1585,"volume":947,"transactions":9,"vwap":1584},"2025-11-18",15.97,16.47,15.96,16.24,2.01,{"date":1587,"open":1539,"high":1539,"low":31,"close":1588,"change":875,"percent_change":1589,"volume":697,"transactions":9,"vwap":1588},"2025-11-17",15.92,-3.52,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1552,"change":884,"percent_change":542,"volume":1595,"transactions":9,"vwap":1552},"2025-11-14",16.43,16.59,16.09,17800,{"date":1597,"open":1598,"high":1547,"low":1553,"close":1527,"change":112,"percent_change":862,"volume":1599,"transactions":9,"vwap":1527},"2025-11-13",16.54,23700,{"date":1601,"open":1602,"high":1526,"low":1603,"close":1533,"change":223,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1533},"2025-11-12",16.74,16.49,-1.02,11900,{"date":1607,"open":1608,"high":1545,"low":1527,"close":1609,"change":456,"percent_change":1126,"volume":1610,"transactions":9,"vwap":1609},"2025-11-11",16.65,16.68,5200,{"date":1612,"open":1613,"high":1528,"low":1603,"close":1593,"change":456,"percent_change":785,"volume":1614,"transactions":9,"vwap":1593},"2025-11-10",16.55,10400,{"date":1616,"open":1533,"high":1598,"low":1617,"close":1552,"change":455,"percent_change":831,"volume":1403,"transactions":9,"vwap":1552},"2025-11-07",16.31,{"date":1619,"open":1598,"high":1540,"low":1560,"close":100,"change":332,"percent_change":362,"volume":1620,"transactions":9,"vwap":100},"2025-11-06",15500,{"date":1622,"open":1565,"high":1540,"low":1623,"close":1527,"change":582,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1527},"2025-11-05",16.15,0.85,23200,{"date":1627,"open":1558,"high":1582,"low":1628,"close":1592,"change":911,"percent_change":374,"volume":1629,"transactions":9,"vwap":1592},"2025-11-04",16.29,25600,{"date":1631,"open":1632,"high":1560,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-03",16.17,16.12,16.38,0.15,0.92,18200,{"date":1639,"open":1640,"high":1540,"low":1576,"close":1641,"change":26,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-31",16.28,16.23,-0.86,29600,{"date":1645,"open":1646,"high":1558,"low":1581,"close":1647,"change":904,"percent_change":1044,"volume":926,"transactions":9,"vwap":1647},"2025-10-30",16.030001,16.37,{"date":1649,"open":1650,"high":1552,"low":1588,"close":1651,"change":333,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-29",16.4,16.040001,-2.43,14800,{"date":1655,"open":1547,"high":1532,"low":1634,"close":1560,"change":718,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1560},"2025-10-28",-1.5,21600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1528,"change":1189,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1528},"2025-10-27",16.91,16.97,16.66,-1.18,12900,{"date":1666,"open":1667,"high":1521,"low":1526,"close":1668,"change":232,"percent_change":137,"volume":1669,"transactions":9,"vwap":1668},"2025-10-24",16.83,16.89,20400,{"date":1671,"open":1661,"high":1661,"low":1672,"close":1673,"change":967,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-23",16.7,16.76,-1.41,9600,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1521,"change":400,"percent_change":273,"volume":1680,"transactions":9,"vwap":1521},"2025-10-22",17.09,16.9,19900,{"date":1682,"open":1660,"high":1683,"low":1684,"close":1683,"change":889,"percent_change":122,"volume":1685,"transactions":9,"vwap":1683},"2025-10-21",17.059999,16.84,10900,{"date":1687,"open":1668,"high":1688,"low":1673,"close":1689,"change":456,"percent_change":1126,"volume":1690,"transactions":9,"vwap":1689},"2025-10-20",16.92,16.87,11100,{"date":1692,"open":1608,"high":1679,"low":1693,"close":1534,"change":473,"percent_change":1535,"volume":1694,"transactions":9,"vwap":1534},"2025-10-17",16.64,25900,{"date":1696,"open":1697,"high":1697,"low":1650,"close":1540,"change":600,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1540},"2025-10-16",16.95,-2.41,27700,{"date":1701,"open":1702,"high":1703,"low":1697,"close":1704,"change":332,"percent_change":1258,"volume":1705,"transactions":9,"vwap":1704},"2025-10-15",17.12,17.17,17.01,13800,{"date":1707,"open":1708,"high":1709,"low":1532,"close":1710,"change":127,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-14",16.86,17.15,17.1,1.48,12700,{"date":1714,"open":1661,"high":1661,"low":1547,"close":1715,"change":617,"percent_change":94,"volume":1716,"transactions":9,"vwap":1715},"2025-10-13",16.85,17100,{"date":1718,"open":1719,"high":1720,"low":1609,"close":1609,"change":935,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1609},"2025-10-10",17.08,17.16,-1.77,21300,{"date":1724,"open":1521,"high":1725,"low":1715,"close":1726,"change":25,"percent_change":1578,"volume":1727,"transactions":9,"vwap":1726},"2025-10-09",17.18,16.98,40900,{"date":1729,"open":1508,"high":1702,"low":1688,"close":1704,"change":321,"percent_change":112,"volume":1595,"transactions":9,"vwap":1704},"2025-10-08",{"date":1731,"open":1704,"high":1732,"low":1697,"close":1521,"change":263,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1521},"2025-10-07",17.29,-0.29,35000,{"date":1736,"open":1737,"high":1515,"low":1661,"close":1738,"change":1243,"percent_change":525,"volume":1739,"transactions":9,"vwap":1738},"2025-10-06",17.040001,17.049999,11700,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1661,"change":911,"percent_change":1284,"volume":1716,"transactions":9,"vwap":1661},"2025-10-03",16.93,17.19,{"date":1745,"open":1737,"high":1710,"low":1746,"close":1688,"change":1189,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1688},"2025-10-02",16.82,-1.17,10800,{"date":1750,"open":1751,"high":1751,"low":1738,"close":1702,"change":1752,"percent_change":1263,"volume":697,"transactions":9,"vwap":1702},"2025-10-01",17.28,-0.15,{"date":1754,"open":1755,"high":1756,"low":1719,"close":1757,"change":400,"percent_change":273,"volume":1758,"transactions":9,"vwap":1757},"2025-09-30",17.3,17.45,17.27,11000,{"date":1760,"open":1761,"high":1762,"low":1755,"close":1763,"change":332,"percent_change":447,"volume":1764,"transactions":9,"vwap":1763},"2025-09-29",17.57,17.62,17.33,14600,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":352,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-26",17.32,17.46,17.42,0.64,19200,{"date":1773,"open":1755,"high":1774,"low":1775,"close":1776,"change":321,"percent_change":112,"volume":1605,"transactions":9,"vwap":1776},"2025-09-25",17.4,17.26,17.31,{"date":1778,"open":1751,"high":1779,"low":1780,"close":1755,"change":117,"percent_change":400,"volume":1781,"transactions":9,"vwap":1755},"2025-09-24",17.39,17.21,10700,{"date":1783,"open":1784,"high":1785,"low":1725,"close":1776,"change":455,"percent_change":831,"volume":1786,"transactions":9,"vwap":1776},"2025-09-23",17.36,17.5,25300,{"date":1788,"open":1789,"high":1790,"low":1775,"close":1732,"change":935,"percent_change":1791,"volume":1657,"transactions":9,"vwap":1732},"2025-09-22",17.51,17.69,-1.71,{"date":1793,"open":1503,"high":1794,"low":1767,"close":1795,"change":1172,"percent_change":643,"volume":1796,"transactions":9,"vwap":1795},"2025-09-19",17.8,17.59,60600,{"date":1798,"open":1785,"high":1799,"low":1785,"close":1790,"change":1800,"percent_change":765,"volume":1173,"transactions":9,"vwap":1790},"2025-09-18",17.77,0.34,{"date":1802,"open":1517,"high":1803,"low":1517,"close":1804,"change":1635,"percent_change":1161,"volume":1805,"transactions":9,"vwap":1804},"2025-09-17",17.67,17.35,27300,{"date":1807,"open":1776,"high":1776,"low":1737,"close":1517,"change":857,"percent_change":978,"volume":1808,"transactions":9,"vwap":1517},"2025-09-16",16400,{"date":1810,"open":1811,"high":1811,"low":1515,"close":1776,"change":117,"percent_change":400,"volume":1739,"transactions":9,"vwap":1776},"2025-09-15",17.52,{"date":1813,"open":1785,"high":1803,"low":1776,"close":1767,"change":967,"percent_change":1814,"volume":1439,"transactions":9,"vwap":1767},"2025-09-12",-1.37,{"date":1816,"open":1817,"high":1818,"low":1767,"close":1818,"change":617,"percent_change":311,"volume":1819,"transactions":9,"vwap":1818},"2025-09-11",17.48,17.56,12200,{"date":1821,"open":1822,"high":1823,"low":1755,"close":1779,"change":465,"percent_change":264,"volume":1824,"transactions":9,"vwap":1779},"2025-09-10",17.49,17.68,9417,{"date":1826,"open":1804,"high":1827,"low":1828,"close":1829,"change":455,"percent_change":352,"volume":1830,"transactions":9,"vwap":1829},"2025-09-09",17.47,17.22,17.43,11300,{"date":1832,"open":1762,"high":1762,"low":1743,"close":1833,"change":26,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-08",17.41,-0.8,24500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":332,"percent_change":1196,"volume":1842,"transactions":9,"vwap":1841},"2025-09-05",17.64,17.99,17.44,17.55,24100,{"date":1844,"open":1804,"high":1838,"low":1845,"close":1838,"change":417,"percent_change":1846,"volume":1758,"transactions":9,"vwap":1838},"2025-09-04",17.34,1.67,{"date":1848,"open":1755,"high":1785,"low":1515,"close":1804,"change":881,"percent_change":446,"volume":1849,"transactions":9,"vwap":1804},"2025-09-03",12000,{"date":1851,"open":1763,"high":1840,"low":1738,"close":1852,"change":202,"percent_change":1221,"volume":1853,"transactions":9,"vwap":1852},"2025-09-02",17.37,22500,{"date":1855,"open":1818,"high":1803,"low":1785,"close":1856,"change":321,"percent_change":112,"volume":1857,"transactions":9,"vwap":1856},"2025-08-29",17.53,17400,{"date":1859,"open":1829,"high":1761,"low":1860,"close":1811,"change":456,"percent_change":832,"volume":926,"transactions":9,"vwap":1811},"2025-08-28",17.23,{"date":1862,"open":1763,"high":1840,"low":1732,"close":1829,"change":352,"percent_change":1770,"volume":1863,"transactions":9,"vwap":1829},"2025-08-27",27000,{"date":1865,"open":1725,"high":1845,"low":1688,"close":1767,"change":456,"percent_change":832,"volume":1866,"transactions":9,"vwap":1767},"2025-08-26",23100,{"date":1868,"open":1828,"high":1869,"low":1678,"close":1860,"change":321,"percent_change":112,"volume":1870,"transactions":9,"vwap":1860},"2025-08-25",17.24,18500,{"date":1872,"open":1679,"high":1755,"low":1679,"close":1828,"change":1043,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1828},"2025-08-22",2.68,44400,{"date":1876,"open":1877,"high":1521,"low":1672,"close":1878,"change":223,"percent_change":1167,"volume":1879,"transactions":9,"vwap":1878},"2025-08-21",16.94,16.77,15400,{"date":1881,"open":1715,"high":1877,"low":1516,"close":1877,"change":617,"percent_change":107,"volume":1882,"transactions":9,"vwap":1877},"2025-08-20",14900,{"date":1884,"open":1609,"high":1684,"low":1540,"close":1878,"change":831,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1878},"2025-08-19",0.72,19000,{"date":1888,"open":1552,"high":1608,"low":1574,"close":1608,"change":1090,"percent_change":583,"volume":1417,"transactions":9,"vwap":1608},"2025-08-18",{"date":1890,"open":1891,"high":1891,"low":1892,"close":1613,"change":273,"percent_change":1893,"volume":1870,"transactions":9,"vwap":1613},"2025-08-15",16.88,16.46,-2.07,{"date":1895,"open":1679,"high":1679,"low":1545,"close":1679,"change":1172,"percent_change":1896,"volume":1716,"transactions":9,"vwap":1679},"2025-08-14",-0.59,{"date":1898,"open":1726,"high":1719,"low":1534,"close":1521,"change":193,"percent_change":1285,"volume":1899,"transactions":9,"vwap":1521},"2025-08-13",33200,{"date":1901,"open":1902,"high":1891,"low":1903,"close":1534,"change":832,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1534},"2025-08-12",16.42,16.3,3.2,39600,{"date":1907,"open":1908,"high":1617,"low":1909,"close":1910,"change":157,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-11",15.94,15.88,16.26,2.2,20900,{"date":1914,"open":1915,"high":1908,"low":1915,"close":1916,"change":617,"percent_change":1535,"volume":1690,"transactions":9,"vwap":1916},"2025-08-08",15.76,15.91,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":857,"percent_change":300,"volume":1680,"transactions":9,"vwap":1921},"2025-08-07",16,15.5,15.74,{"date":1923,"open":1924,"high":1594,"low":1915,"close":1925,"change":117,"percent_change":400,"volume":1926,"transactions":9,"vwap":1925},"2025-08-06",15.78,15.85,26700,{"date":1928,"open":1569,"high":1569,"low":1929,"close":1930,"change":263,"percent_change":711,"volume":1931,"transactions":9,"vwap":1930},"2025-08-05",15.73,15.86,54700,{"date":1933,"open":1924,"high":1916,"low":1920,"close":1916,"change":1635,"percent_change":1359,"volume":1030,"transactions":9,"vwap":1916},"2025-08-04",{"date":1935,"open":1936,"high":1570,"low":1937,"close":1915,"change":1011,"percent_change":1202,"volume":1938,"transactions":9,"vwap":1915},"2025-08-01",16.08,15.62,25800,{"date":1940,"open":1903,"high":1647,"low":1930,"close":1633,"change":426,"percent_change":274,"volume":1941,"transactions":9,"vwap":1633},"2025-07-31",29900,{"date":1943,"open":1910,"high":1533,"low":1944,"close":1634,"change":624,"percent_change":391,"volume":687,"transactions":9,"vwap":1634},"2025-07-30",16.16,{"date":1946,"open":1902,"high":1603,"low":1574,"close":1559,"change":1189,"percent_change":1098,"volume":1947,"transactions":9,"vwap":1559},"2025-07-29",28500,{"date":1949,"open":1950,"high":1582,"low":1951,"close":1902,"change":465,"percent_change":967,"volume":1952,"transactions":9,"vwap":1902},"2025-07-28",16.41,16.18,23300,{"date":1954,"open":1617,"high":1892,"low":1569,"close":1892,"change":1112,"percent_change":418,"volume":1223,"transactions":9,"vwap":1892},"2025-07-25",{"date":1956,"open":1709,"high":1709,"low":1559,"close":1957,"change":758,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-24",16.25,-5.36,57500,{"date":1961,"open":1780,"high":1776,"low":1697,"close":1703,"change":321,"percent_change":112,"volume":1223,"transactions":9,"vwap":1703},"2025-07-23",{"date":1963,"open":1755,"high":1755,"low":1514,"close":1720,"change":1090,"percent_change":17,"volume":1964,"transactions":9,"vwap":1720},"2025-07-22",63000,{"date":1966,"open":1521,"high":1515,"low":1521,"close":1683,"change":456,"percent_change":1491,"volume":1967,"transactions":9,"vwap":1683},"2025-07-21",33000,{"date":1969,"open":1970,"high":1970,"low":1583,"close":1661,"change":718,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1661},"2025-07-18",17.38,-1.45,50400,{"date":1974,"open":1732,"high":1804,"low":1975,"close":1828,"change":1243,"percent_change":525,"volume":1976,"transactions":9,"vwap":1828},"2025-07-17",17.13,37300,{"date":1978,"open":1709,"high":1709,"low":1672,"close":1979,"change":1635,"percent_change":1980,"volume":773,"transactions":9,"vwap":1979},"2025-07-16",17.14,0.88,{"date":1982,"open":1776,"high":1763,"low":1668,"close":1983,"change":771,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-15",16.99,-1.96,30400,{"date":1987,"open":1751,"high":1970,"low":1517,"close":1763,"change":322,"percent_change":489,"volume":955,"transactions":9,"vwap":1763},"2025-07-14",{"date":1989,"open":1817,"high":1822,"low":1725,"close":1732,"change":1578,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1732},"2025-07-11",-1.03,29700,{"date":1993,"open":1756,"high":1789,"low":1852,"close":1827,"change":881,"percent_change":857,"volume":1994,"transactions":9,"vwap":1827},"2025-07-10",32000,{"date":1996,"open":1997,"high":1838,"low":1732,"close":1822,"change":436,"percent_change":252,"volume":1998,"transactions":9,"vwap":1822},"2025-07-09",17.58,32600,{"date":2000,"open":2001,"high":1503,"low":1827,"close":1761,"change":436,"percent_change":924,"volume":1463,"transactions":9,"vwap":1761},"2025-07-08",17.6,{"date":2003,"open":1769,"high":1503,"low":1970,"close":2004,"change":1635,"percent_change":890,"volume":2005,"transactions":9,"vwap":2004},"2025-07-07",17.65,63300,{"date":2007,"open":1763,"high":2004,"low":1763,"close":1785,"change":232,"percent_change":2008,"volume":706,"transactions":9,"vwap":1785},"2025-07-03",0.75,{"date":2010,"open":1776,"high":1756,"low":1780,"close":1852,"change":242,"percent_change":725,"volume":2011,"transactions":9,"vwap":1852},"2025-07-02",68100,{"date":2013,"open":1544,"high":1732,"low":1693,"close":1703,"change":744,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1703},"2025-07-01",3,51300,{"date":2017,"open":1715,"high":1697,"low":2018,"close":2019,"change":25,"percent_change":1578,"volume":2020,"transactions":9,"vwap":2019},"2025-06-30",16.36,16.67,78600,{"date":2022,"open":1546,"high":1684,"low":2023,"close":1672,"change":582,"percent_change":1624,"volume":2024,"transactions":9,"vwap":1672},"2025-06-27",16.52,969500,{"date":2026,"open":2027,"high":1608,"low":1929,"close":1546,"change":1770,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1546},"2025-06-26",15.95,4.02,58000,{"date":2031,"open":1919,"high":1919,"low":2032,"close":1588,"change":321,"percent_change":112,"volume":1390,"transactions":9,"vwap":1588},"2025-06-25",15.67,{"date":2034,"open":2035,"high":2027,"low":2035,"close":1916,"change":764,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1916},"2025-06-24",15.43,2.98,59500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":582,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-06-23",15.35,15.66,15.2,15.45,0.91,87500,{"date":2047,"open":2048,"high":1924,"low":181,"close":77,"change":591,"percent_change":2049,"volume":2050,"transactions":9,"vwap":77},"2025-06-20",15.58,-1.35,109400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":112,"percent_change":1277,"volume":2057,"transactions":9,"vwap":2056},"2025-06-18",15.46,15.84,15.4,15.52,36300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2053,"change":1307,"percent_change":2063,"volume":680,"transactions":9,"vwap":2053},"2025-06-17",15.71,15.99,15.44,-2.46,{"date":2065,"open":1936,"high":1617,"low":2066,"close":1925,"change":264,"percent_change":772,"volume":2067,"transactions":9,"vwap":1925},"2025-06-16",15.77,32400,{"date":2069,"open":1539,"high":1608,"low":1569,"close":1936,"change":1196,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1936},"2025-06-13",-3.07,19300,{"date":2073,"open":1602,"high":2074,"low":2075,"close":1593,"change":2076,"percent_change":2077,"volume":1429,"transactions":9,"vwap":1593},"2025-06-12",16.81,16.53,-0.19,-1.13,{"date":2079,"open":1715,"high":1708,"low":1527,"close":1534,"change":455,"percent_change":831,"volume":2080,"transactions":9,"vwap":1534},"2025-06-11",32100,{"date":2082,"open":1673,"high":1715,"low":1608,"close":1673,"change":1090,"percent_change":583,"volume":2083,"transactions":9,"vwap":1673},"2025-06-10",51000,{"date":2085,"open":1608,"high":1715,"low":1608,"close":1662,"change":827,"percent_change":827,"volume":1625,"transactions":9,"vwap":1662},"2025-06-09",{"date":2087,"open":1672,"high":1720,"low":1540,"close":1662,"change":112,"percent_change":862,"volume":1457,"transactions":9,"vwap":1662},"2025-06-06",{"date":2089,"open":1526,"high":1526,"low":1950,"close":1540,"change":1243,"percent_change":609,"volume":2090,"transactions":9,"vwap":1540},"2025-06-05",135200,{"date":2092,"open":1679,"high":1679,"low":1592,"close":2023,"change":264,"percent_change":1814,"volume":692,"transactions":9,"vwap":2023},"2025-06-04",{"date":2094,"open":1983,"high":1521,"low":1547,"close":1545,"change":117,"percent_change":400,"volume":2095,"transactions":9,"vwap":1545},"2025-06-03",47500,{"date":2097,"open":1877,"high":1725,"low":1545,"close":1673,"change":591,"percent_change":2098,"volume":1214,"transactions":9,"vwap":1673},"2025-06-02",-1.24,{"date":2100,"open":1979,"high":1703,"low":1708,"close":1661,"change":25,"percent_change":1578,"volume":2101,"transactions":9,"vwap":1661},"2025-05-30",15200,{"date":2103,"open":1804,"high":1804,"low":1891,"close":1521,"change":322,"percent_change":1069,"volume":2104,"transactions":9,"vwap":1521},"2025-05-29",38800,{"date":2106,"open":1877,"high":1702,"low":1667,"close":2107,"change":881,"percent_change":446,"volume":942,"transactions":9,"vwap":2107},"2025-05-28",16.96,{"date":2109,"open":1689,"high":1725,"low":1667,"close":1726,"change":489,"percent_change":1456,"volume":1231,"transactions":9,"vwap":1726},"2025-05-27",{"date":2111,"open":1715,"high":2112,"low":1545,"close":1545,"change":401,"percent_change":274,"volume":2113,"transactions":9,"vwap":1545},"2025-05-23",17.030001,28600,{"date":2115,"open":1732,"high":1776,"low":1521,"close":2116,"change":1342,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-05-22",17.02,-2.13,28800,{"date":2120,"open":1784,"high":1823,"low":1517,"close":1779,"change":497,"percent_change":1266,"volume":2121,"transactions":9,"vwap":1779},"2025-05-21",40300,{"date":2123,"open":1817,"high":1795,"low":1817,"close":1811,"change":831,"percent_change":705,"volume":2124,"transactions":9,"vwap":1811},"2025-05-20",61200,{"date":2126,"open":1767,"high":1789,"low":1757,"close":1774,"change":332,"percent_change":1196,"volume":2127,"transactions":9,"vwap":1774},"2025-05-19",53000,{"date":2129,"open":2004,"high":2130,"low":1784,"close":1822,"change":718,"percent_change":1674,"volume":2057,"transactions":9,"vwap":1822},"2025-05-16",17.73,{"date":2132,"open":2133,"high":2134,"low":1838,"close":2135,"change":881,"percent_change":857,"volume":1874,"transactions":9,"vwap":2135},"2025-05-15",17.72,17.91,17.74,{"date":2137,"open":1496,"high":2138,"low":1503,"close":2139,"change":1172,"percent_change":1395,"volume":1484,"transactions":9,"vwap":2139},"2025-05-14",18.22,17.76,{"date":2141,"open":2004,"high":2142,"low":1838,"close":1504,"change":904,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1504},"2025-05-13",18.12,1.88,58700,{"date":2146,"open":2147,"high":2148,"low":1789,"close":1856,"change":322,"percent_change":489,"volume":2149,"transactions":9,"vwap":1856},"2025-05-12",17.63,17.93,34000,{"date":2151,"open":2004,"high":1794,"low":1768,"close":1822,"change":202,"percent_change":1221,"volume":1040,"transactions":9,"vwap":1822},"2025-05-09",{"date":2153,"open":1794,"high":2154,"low":1838,"close":2004,"change":436,"percent_change":924,"volume":1155,"transactions":9,"vwap":2004},"2025-05-08",18.1,{"date":2156,"open":2154,"high":2157,"low":2130,"close":2130,"change":426,"percent_change":1971,"volume":2158,"transactions":9,"vwap":2130},"2025-05-07",18.19,49600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1839,"change":967,"percent_change":712,"volume":2164,"transactions":9,"vwap":1839},"2025-05-06",18.26,18.3,17.98,47800,{"date":2166,"open":2163,"high":2167,"low":2163,"close":2168,"change":724,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-05",18.49,18.23,1.5,95300,{"date":2172,"open":1803,"high":2173,"low":1795,"close":2174,"change":764,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-05-02",18.15,17.96,2.63,80900,{"date":2178,"open":1785,"high":2004,"low":1756,"close":1785,"change":1090,"percent_change":633,"volume":2179,"transactions":9,"vwap":1785},"2025-05-01",67700,{"date":2181,"open":1789,"high":1841,"low":1678,"close":1774,"change":827,"percent_change":827,"volume":2182,"transactions":9,"vwap":1774},"2025-04-30",54200,{"date":2184,"open":1751,"high":1840,"low":1869,"close":1774,"change":417,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1774},"2025-04-29",1.69,71300,{"date":2188,"open":1720,"high":1757,"low":1683,"close":1508,"change":322,"percent_change":489,"volume":1325,"transactions":9,"vwap":1508},"2025-04-28",{"date":2190,"open":1776,"high":1840,"low":1683,"close":1514,"change":757,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1514},"2025-04-25",-1.27,24000,{"date":2194,"open":1979,"high":1776,"low":1678,"close":1732,"change":624,"percent_change":1298,"volume":2195,"transactions":9,"vwap":1732},"2025-04-24",31100,{"date":2197,"open":1678,"high":1840,"low":1521,"close":1975,"change":352,"percent_change":917,"volume":1247,"transactions":9,"vwap":1975},"2025-04-23",{"date":185,"open":1528,"high":1737,"low":1528,"close":2116,"change":904,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2116},1.98,79500]