[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGBN":3,"homepage-market-summary":35,"stock-historical-EGBN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EGBN","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 Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Eagle Bancorp Inc is a Maryland chartered commercial bank. The bank offers a broad range of commercial banking services to its business and professional clients, as well as consumer banking services to individuals living and\u002For working in the bank's market area. These services include commercial loans for a variety of business purposes such as for working capital, equipment purchases, real estate lines of credit and government contract financing; asset based lending and accounts receivable financing; construction and commercial real estate loans; business equipment financing; (v) consumer home equity lines of credit, personal lines of credit and term loans; (vi) consumer installment loans such as auto and personal loans; and (vii) personal credit cards offered through an outside vendor.","475","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1409,0.04,"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},28.38,28.56,28.96,28.25,28.21,0.17,0.6,208136.670552,6248,28.4343,29.29,15.03,349498.1293777809,93.6,6848,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},386280,140992030.473823,33.93,"2025-04-23",[186,187,197,208,219,228,237,248,258,267,277,286,295,306,315,322,333,343,354,364,370,377,386,397,406,415,422,429,436,445,455,464,473,482,493,503,512,522,529,536,546,556,563,571,578,586,595,601,609,617,627,635,645,655,663,669,675,683,690,697,703,710,718,723,729,735,742,747,754,759,765,770,776,781,787,794,799,805,812,816,821,826,830,836,843,851,859,867,871,875,879,885,890,898,903,911,919,926,934,942,950,959,965,972,979,986,992,999,1006,1013,1020,1027,1033,1040,1045,1051,1055,1061,1066,1071,1075,1079,1084,1088,1093,1101,1107,1114,1119,1127,1134,1140,1148,1155,1160,1167,1174,1182,1188,1194,1201,1208,1214,1222,1226,1233,1240,1246,1253,1259,1265,1271,1277,1282,1288,1293,1296,1301,1305,1308,1312,1317,1321,1327,1334,1338,1342,1348,1352,1356,1359,1365,1371,1376,1381,1386,1392,1399,1407,1415,1422,1430,1437,1444,1450,1458,1465,1472,1480,1487,1494,1499,1504,1511,1515,1520,1526,1531,1536,1543,1550,1555,1561,1566,1571,1578,1585,1590,1598,1602,1608,1616,1623,1628,1635,1643,1650,1659,1666,1672,1680,1689,1695,1701,1707,1714,1723,1730,1735,1744,1749,1756,1761,1766,1774,1780,1788,1795,1802,1810,1817,1823,1831,1840,1845,1851,1858,1865,1870,1876,1881,1887,1893,1899,1904,1911,1918,1924,1926,1932,1936,1941,1944,1950,1955,1960,1964,1971,1978,1984,1990,1996,2003,2009,2014,2020,2026,2031,2035,2040,2046,2051,2058,2064,2070,2076,2081,2088,2095,2101,2104,2110,2116,2121,2129,2133,2141,2148,2152,2156,2163,2167,2173,2177,2181,2185,2190,2195,2199,2205,2210,2215,2219,2222,2229,2235,2241,2247,2251,2257,2263,2267,2271,2276,2281,2287,2292,2300,2305,2311,2319,2326,2332,2339,2345,2351,2358,2364,2368,2373,2378,2385,2390,2395,2400,2405,2411,2417,2422,2426,2429,2435,2440,2444,2447,2453,2458,2466,2472,2476,2482,2485,2488,2494,2501],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",27.59,28.23,27.01,0.42,1.51,337925.038441,9834,27.8384,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",27.98,28.195,27.495,27.79,-0.17,-0.61,340521.006372,8416,27.7983,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",28.48,28.535,27.69,27.96,-0.49,-1.72,433385.209149,9872,27.9659,{"date":220,"open":221,"high":222,"low":20,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",28.45,28.665,-0.09,-0.32,316525.072492,6876,28.4773,{"date":229,"open":230,"high":231,"low":20,"close":232,"change":233,"percent_change":137,"volume":234,"transactions":235,"vwap":236},"2026-09-25",28.52,28.99,28.54,0.22,378814.740202,7495,28.6532,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",28.07,28.44,27.88,28.32,0.26,0.93,486472.149715,9059,28.2313,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":17,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",28,28.225,27.74,28.06,0.14,376836.381383,8203,28.0706,{"date":259,"open":239,"high":260,"low":261,"close":262,"change":112,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",28.2925,27.94,28.02,0.21,278843.410578,7006,28.0784,{"date":268,"open":269,"high":270,"low":271,"close":213,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.39,28.57,27.92,-0.36,-1.27,248597.987777,6701,28.0826,{"date":278,"open":262,"high":279,"low":280,"close":242,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",28.36,27.65,0.11,0.39,628793.378102,6623,28.2579,{"date":287,"open":230,"high":288,"low":289,"close":24,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",28.76,28.165,-0.05,-0.18,293845.771716,6605,28.3272,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",28.22,28.28,27.58,28.26,-0.02,-0.07,555223.381041,10605,28.0241,{"date":307,"open":213,"high":308,"low":309,"close":298,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",28.3599,27.93,0.3,1.07,259847.530548,6241,28.2092,{"date":316,"open":280,"high":279,"low":317,"close":199,"change":152,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",27.49,1.38,457019.697769,7634,27.989,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",28.1,28.215,27.46,27.6,-0.13,-0.47,187532.806934,4940,27.6026,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":132,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",27.31,27.76,27.115,27.73,1.46,301692.840988,5764,27.5814,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",27.48,27.565,27.23,27.33,-0.42,-1.51,273238.211337,6205,27.3387,{"date":355,"open":356,"high":357,"low":280,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",28.03,28.19,27.75,-0.43,-1.53,214189.507253,6261,27.8104,{"date":365,"open":299,"high":300,"low":299,"close":366,"change":192,"percent_change":193,"volume":367,"transactions":368,"vwap":369},"2026-09-04",28.18,156127.231683,4990,28.0839,{"date":371,"open":372,"high":324,"low":373,"close":336,"change":112,"percent_change":233,"volume":374,"transactions":375,"vwap":376},"2026-09-03",27.8,27.7,171997.706897,5003,27.8169,{"date":378,"open":379,"high":380,"low":379,"close":373,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",26.98,27.77,0.89,3.32,226675.910094,5796,27.5928,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",27.15,27.34,26.52,26.81,-0.48,-1.76,216523.994894,6215,26.8362,{"date":398,"open":326,"high":399,"low":388,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",27.52,27.29,-0.28,-1.02,176985.94351,3860,27.2821,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":290,"percent_change":291,"volume":412,"transactions":413,"vwap":414},"2026-08-28",27.63,27.81,27.43,27.57,189301.10566,5329,27.5828,{"date":416,"open":410,"high":212,"low":191,"close":417,"change":117,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",27.62,-0.04,199427.54891,4320,27.5266,{"date":423,"open":424,"high":424,"low":425,"close":408,"change":290,"percent_change":291,"volume":426,"transactions":427,"vwap":428},"2026-08-26",27.95,27.485,173466.543045,4825,27.6216,{"date":430,"open":431,"high":366,"low":432,"close":432,"change":359,"percent_change":360,"volume":433,"transactions":434,"vwap":435},"2026-08-25",28.08,27.68,203213.701182,4936,27.8032,{"date":437,"open":438,"high":439,"low":253,"close":440,"change":328,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",28.34,28.51,28.11,-0.46,247078.892202,4610,28.1789,{"date":446,"open":239,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",28.3,27.72,28.24,0.41,1.47,195664.733417,5490,28.0956,{"date":456,"open":326,"high":457,"low":458,"close":459,"change":263,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",27.86,27.35,27.83,0.76,222893.559246,5181,27.6992,{"date":465,"open":466,"high":467,"low":411,"close":417,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",28.4,28.59,-0.83,-2.92,203551.781103,5978,27.8037,{"date":474,"open":475,"high":476,"low":242,"close":221,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",28.6,28.7,-0.1,-0.35,157383.42618,5669,28.477,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",28.64,28.7975,28.375,28.55,-0.25,-0.87,249677.62268,6155,28.5563,{"date":494,"open":495,"high":496,"low":230,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",28.71,29.12,28.8,0.02,0.07,173299.118475,4492,28.7768,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":498,"percent_change":499,"volume":509,"transactions":510,"vwap":511},"2026-08-13",28.87,29.13,28.68,28.78,236997.691321,5585,28.8297,{"date":513,"open":514,"high":515,"low":516,"close":288,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",28.49,28.85,28.27,0.37,1.3,233099.009504,5768,28.7046,{"date":523,"open":408,"high":232,"low":408,"close":269,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",0.75,2.71,203548.359098,7092,28.2482,{"date":530,"open":531,"high":309,"low":532,"close":533,"change":302,"percent_change":488,"volume":534,"transactions":510,"vwap":535},"2026-08-10",27.55,27.475,27.64,232573.108248,27.6665,{"date":537,"open":538,"high":539,"low":411,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",27.84,27.99,27.71,-0.15,-0.54,162499.114252,5351,27.6974,{"date":547,"open":548,"high":549,"low":550,"close":457,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",28.47,28.53,27.765,-0.39,-1.38,222612.752777,5945,27.9013,{"date":557,"open":20,"high":232,"low":558,"close":23,"change":559,"percent_change":551,"volume":560,"transactions":561,"vwap":562},"2026-08-05",28.025,-0.11,236039.735026,5725,28.2509,{"date":564,"open":565,"high":495,"low":358,"close":279,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",27.89,0.5,1.79,284339.96101,6624,28.3935,{"date":572,"open":261,"high":573,"low":574,"close":457,"change":281,"percent_change":132,"volume":575,"transactions":576,"vwap":577},"2026-08-03",28.43,27.44,231519.155786,6816,27.7724,{"date":579,"open":338,"high":580,"low":581,"close":358,"change":243,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",27.795,27.18,0.95,235564.056402,6899,27.5452,{"date":587,"open":261,"high":588,"low":589,"close":317,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",28.14,27.37,-0.4,-1.43,282836.454731,6266,27.5954,{"date":596,"open":23,"high":475,"low":372,"close":565,"change":597,"percent_change":393,"volume":598,"transactions":599,"vwap":600},"2026-07-29",-0.5,283935.252059,6527,28.1337,{"date":602,"open":431,"high":603,"low":432,"close":269,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",28.62,0.24,0.85,292750.973284,6661,28.2305,{"date":610,"open":230,"high":231,"low":611,"close":612,"change":613,"percent_change":402,"volume":614,"transactions":615,"vwap":616},"2026-07-27",28.09,28.15,-0.29,271717.7972,6797,28.2724,{"date":618,"open":619,"high":620,"low":621,"close":240,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",27.82,28.61,27.66,0.84,3.04,467747.204471,9061,28.3795,{"date":628,"open":629,"high":621,"low":630,"close":327,"change":142,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",24.1,24.035,2.45,751481.438326,13812,26.6949,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":224,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",27.21,27.51,26.82,26.94,-1.17,233084.591785,8033,26.9681,{"date":646,"open":639,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",27.3,26.54,27.26,0.34,1.26,280497.057996,7809,27.0476,{"date":656,"open":458,"high":657,"low":658,"close":659,"change":329,"percent_change":215,"volume":660,"transactions":661,"vwap":662},"2026-07-20",27.56,26.7151,26.92,232355.14902,5795,26.9145,{"date":664,"open":531,"high":299,"low":665,"close":666,"change":551,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-17",27.059999,27.39,-1.4,286700,{"date":670,"open":400,"high":431,"low":400,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",27.78,0.58,2.13,449000,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":650,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-15",27.02,27.45,27,27.2,1.27,181900,{"date":684,"open":685,"high":637,"low":686,"close":687,"change":688,"percent_change":559,"volume":689,"transactions":9,"vwap":687},"2026-07-14",27.040001,26.75,26.86,-0.03,189500,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":498,"percent_change":499,"volume":696,"transactions":9,"vwap":695},"2026-07-13",26.87,27.17,26.62,26.89,342000,{"date":698,"open":639,"high":699,"low":700,"close":692,"change":17,"percent_change":701,"volume":702,"transactions":9,"vwap":692},"2026-07-10",27.22,26.61,0.15,132300,{"date":704,"open":705,"high":692,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",26.36,26.83,0.64,2.44,203900,{"date":711,"open":694,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",26.73,26.13,26.19,-0.53,-1.98,288700,{"date":719,"open":649,"high":389,"low":720,"close":721,"change":392,"percent_change":393,"volume":722,"transactions":9,"vwap":721},"2026-07-07",26.59,26.72,306200,{"date":724,"open":725,"high":726,"low":679,"close":680,"change":551,"percent_change":727,"volume":728,"transactions":9,"vwap":680},"2026-07-06",27.42,27.85,-1.41,279900,{"date":730,"open":603,"high":731,"low":531,"close":189,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":189},"2026-07-02",28.72,-0.98,-3.43,219800,{"date":736,"open":221,"high":737,"low":738,"close":270,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":270},"2026-07-01",29.059999,28.31,0.18,0.63,549000,{"date":743,"open":221,"high":744,"low":745,"close":269,"change":541,"percent_change":715,"volume":746,"transactions":9,"vwap":269},"2026-06-30",28.58,28.059999,214700,{"date":748,"open":749,"high":750,"low":23,"close":232,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":232},"2026-06-29",28.97,29.23,-0.59,-2.03,510900,{"date":755,"open":549,"high":30,"low":221,"close":506,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":506},"2026-06-26",0.71,2.5,1259300,{"date":760,"open":300,"high":495,"low":611,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-25",28.42,0.16,0.57,337100,{"date":766,"open":767,"high":484,"low":745,"close":300,"change":768,"percent_change":17,"volume":769,"transactions":9,"vwap":300},"2026-06-24",28.29,0.01,342200,{"date":771,"open":772,"high":279,"low":671,"close":23,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":23},"2026-06-23",28.01,0.43,1.55,244000,{"date":777,"open":327,"high":778,"low":299,"close":619,"change":233,"percent_change":779,"volume":780,"transactions":9,"vwap":619},"2026-06-22",27.97,0.8,258200,{"date":782,"open":408,"high":250,"low":783,"close":327,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":327},"2026-06-18",27.27,0.36,1.32,494400,{"date":788,"open":457,"high":549,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",26.95,27.24,-0.66,-2.37,548400,{"date":795,"open":24,"high":487,"low":796,"close":797,"change":499,"percent_change":127,"volume":798,"transactions":9,"vwap":797},"2026-06-16",27.54,27.9,308900,{"date":800,"open":801,"high":231,"low":373,"close":459,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":459},"2026-06-15",28.69,-0.71,-2.49,178200,{"date":806,"open":807,"high":808,"low":449,"close":232,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":232},"2026-06-12",28.46,28.65,0.28,0.99,279700,{"date":813,"open":539,"high":466,"low":408,"close":300,"change":147,"percent_change":814,"volume":815,"transactions":9,"vwap":300},"2026-06-11",1.15,182300,{"date":817,"open":726,"high":807,"low":380,"close":261,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":261},"2026-06-10",0.29,1.05,143800,{"date":822,"open":408,"high":279,"low":823,"close":280,"change":824,"percent_change":622,"volume":825,"transactions":9,"vwap":280},"2026-06-09",27.41,0.23,272000,{"date":827,"open":458,"high":241,"low":458,"close":725,"change":701,"percent_change":828,"volume":829,"transactions":9,"vwap":725},"2026-06-08",0.55,159700,{"date":831,"open":832,"high":399,"low":832,"close":783,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":783},"2026-06-05",27.14,0.13,0.48,281100,{"date":837,"open":838,"high":693,"low":839,"close":832,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":832},"2026-06-04",26.4,26.2,1.29,4.99,168400,{"date":844,"open":845,"high":706,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-03",26.68,25.8,25.85,-1,-3.72,189600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":756,"volume":858,"transactions":9,"vwap":856},"2026-06-02",26.41,27.07,26.35,26.85,0.19,218200,{"date":860,"open":685,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-01",27.13,26.56,26.66,-0.63,-2.31,224500,{"date":868,"open":640,"high":678,"low":640,"close":400,"change":762,"percent_change":869,"volume":870,"transactions":9,"vwap":400},"2026-05-29",0.59,328500,{"date":872,"open":687,"high":388,"low":873,"close":861,"change":833,"percent_change":834,"volume":874,"transactions":9,"vwap":861},"2026-05-28",26.43,147900,{"date":876,"open":861,"high":389,"low":877,"close":679,"change":768,"percent_change":17,"volume":878,"transactions":9,"vwap":679},"2026-05-27",26.77,270900,{"date":880,"open":881,"high":191,"low":881,"close":882,"change":779,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-26",26.31,26.99,3.05,257500,{"date":886,"open":887,"high":873,"low":888,"close":714,"change":281,"percent_change":192,"volume":889,"transactions":9,"vwap":714},"2026-05-22",26.15,26.049999,184500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":809,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-21",25.65,26.14,25.35,26.08,1.09,210500,{"date":899,"open":900,"high":847,"low":901,"close":846,"change":460,"percent_change":623,"volume":902,"transactions":9,"vwap":846},"2026-05-20",25.11,24.93,234800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":290,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-19",25.33,25.4,24.8,25.040001,-0.2,171900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-18",24.6,25.25,25.09,0.62,2.53,225600,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":751,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-15",25.01,24.38,24.47,-2.35,228100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":784,"volume":933,"transactions":9,"vwap":931},"2026-05-14",25.16,25.61,25.049999,25.059999,0.09,242300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":359,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-13",25.27,25.49,24.67,24.97,-1.69,316500,{"date":943,"open":944,"high":945,"low":946,"close":906,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":906},"2026-05-12",25.47,25.77,24.76,-0.24,-0.94,491300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-11",26.37,26.47,25.52,25.64,-0.74,-2.81,237400,{"date":960,"open":961,"high":862,"low":887,"close":962,"change":25,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-08",26.21,26.38,0.65,175000,{"date":966,"open":700,"high":967,"low":968,"close":961,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-05-07",26.71,26.1,-0.3,-1.13,169800,{"date":973,"open":974,"high":975,"low":853,"close":976,"change":310,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-06",26.49,27.16,26.51,1.14,255900,{"date":980,"open":981,"high":953,"low":982,"close":961,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":961},"2026-05-05",25.78,25.67,0.51,1.98,167300,{"date":987,"open":988,"high":714,"low":982,"close":989,"change":359,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-04",25.93,25.7,-1.65,198000,{"date":993,"open":994,"high":995,"low":996,"close":713,"change":809,"percent_change":997,"volume":998,"transactions":9,"vwap":713},"2026-05-01",25.87,26.25,25.53,1.08,172900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":847,"change":1004,"percent_change":857,"volume":1005,"transactions":9,"vwap":847},"2026-04-30",25.71,26.059999,25.66,0.05,226600,{"date":1007,"open":1008,"high":995,"low":1009,"close":846,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":846},"2026-04-29",26.22,25.73,-0.65,-2.46,246500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":833,"percent_change":58,"volume":1019,"transactions":9,"vwap":1018},"2026-04-28",26.46,26.78,26.26,26.45,202400,{"date":1021,"open":1022,"high":1023,"low":714,"close":1024,"change":498,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-27",26.29,26.88,26.32,0.08,416300,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":701,"percent_change":763,"volume":1032,"transactions":9,"vwap":1031},"2026-04-24",26.02,26.6,26.3,357000,{"date":1034,"open":855,"high":1035,"low":1036,"close":887,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":887},"2026-04-23",27.36,25.62,-0.73,-2.72,480400,{"date":1041,"open":417,"high":408,"low":1016,"close":1023,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1023},"2026-04-22",-0.58,-2.11,357800,{"date":1046,"open":1047,"high":23,"low":348,"close":326,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":326},"2026-04-21",28.12,-0.72,-2.56,290400,{"date":1052,"open":202,"high":466,"low":621,"close":366,"change":824,"percent_change":1053,"volume":1054,"transactions":9,"vwap":366},"2026-04-20",0.82,258000,{"date":1056,"open":408,"high":573,"low":1057,"close":424,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":424},"2026-04-17",27.61,0.61,2.23,269800,{"date":1062,"open":317,"high":638,"low":1063,"close":389,"change":1064,"percent_change":281,"volume":1065,"transactions":9,"vwap":389},"2026-04-16",27.08,0.03,190400,{"date":1067,"open":399,"high":280,"low":659,"close":335,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":335},"2026-04-15",0.7,2.63,504800,{"date":1072,"open":720,"high":1073,"low":1017,"close":700,"change":498,"percent_change":1025,"volume":1074,"transactions":9,"vwap":700},"2026-04-14",26.76,209000,{"date":1076,"open":1077,"high":1073,"low":1031,"close":720,"change":1025,"percent_change":310,"volume":1078,"transactions":9,"vwap":720},"2026-04-13",26.39,298600,{"date":1080,"open":1081,"high":379,"low":1077,"close":976,"change":597,"percent_change":1082,"volume":1083,"transactions":9,"vwap":976},"2026-04-10",26.97,-1.85,204000,{"date":1085,"open":390,"high":637,"low":873,"close":191,"change":147,"percent_change":1086,"volume":1087,"transactions":9,"vwap":191},"2026-04-09",1.2,477200,{"date":1089,"open":721,"high":649,"low":976,"close":1090,"change":43,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-08",26.69,2.81,423600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":254,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-07",25.76,26.12,25.6,25.96,0.54,533100,{"date":1102,"open":1103,"high":847,"low":1104,"close":1105,"change":243,"percent_change":94,"volume":1106,"transactions":9,"vwap":1105},"2026-04-06",25.5,25.29,25.82,298100,{"date":1108,"open":71,"high":1109,"low":1110,"close":1111,"change":263,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-02",25.59,24.83,25.56,0.83,146600,{"date":1115,"open":915,"high":1116,"low":930,"close":894,"change":834,"percent_change":1117,"volume":1118,"transactions":9,"vwap":894},"2026-04-01",25.79,1.93,244800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":87,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",24.92,25.18,24.55,24.87,0.33,243400,{"date":1128,"open":946,"high":1129,"low":1130,"close":1131,"change":1064,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-30",24.84,24.41,24.54,0.12,211700,{"date":1135,"open":938,"high":1136,"low":1137,"close":1138,"change":478,"percent_change":727,"volume":1139,"transactions":9,"vwap":1138},"2026-03-27",24.88,24.28,24.51,235900,{"date":1141,"open":1142,"high":1143,"low":913,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",24.85,25.07,24.86,-0.16,-0.64,359200,{"date":1149,"open":1124,"high":1150,"low":1151,"close":1152,"change":517,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-25",25.26,24.66,25.02,1.5,198400,{"date":1156,"open":1157,"high":931,"low":1157,"close":1158,"change":233,"percent_change":72,"volume":1159,"transactions":9,"vwap":1158},"2026-03-24",24.19,24.65,316800,{"date":1161,"open":1162,"high":1163,"low":922,"close":1164,"change":450,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-23",24.81,25.3,24.43,1.71,493700,{"date":1168,"open":1137,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":273,"volume":1173,"transactions":9,"vwap":1171},"2026-03-20",24.4,23.85,24.02,-0.31,688500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":840,"volume":1181,"transactions":9,"vwap":1179},"2026-03-19",23.86,24.5,23.5,24.33,0.31,322800,{"date":1183,"open":1184,"high":1184,"low":1170,"close":1171,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1171},"2026-03-18",24.39,-0.45,-1.84,332500,{"date":1189,"open":1190,"high":915,"low":1191,"close":923,"change":1192,"percent_change":1192,"volume":1193,"transactions":9,"vwap":923},"2026-03-17",24.75,24.21,0,233800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":923,"change":263,"percent_change":1199,"volume":1200,"transactions":9,"vwap":923},"2026-03-16",24.53,24.78,24.25,0.87,191300,{"date":1202,"open":1203,"high":1151,"low":1204,"close":1205,"change":1206,"percent_change":948,"volume":1207,"transactions":9,"vwap":1205},"2026-03-13",24.62,24.11,24.26,-0.23,285200,{"date":1209,"open":1210,"high":1203,"low":1211,"close":1212,"change":1064,"percent_change":1132,"volume":1213,"transactions":9,"vwap":1212},"2026-03-12",24.01,23.89,24.49,254300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1185,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-11",24.68,24.91,23.97,24.46,-1.81,305400,{"date":1223,"open":1217,"high":1224,"low":1177,"close":1217,"change":302,"percent_change":401,"volume":1225,"transactions":9,"vwap":1217},"2026-03-10",25.81,333500,{"date":1227,"open":907,"high":1228,"low":1229,"close":1230,"change":969,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-09",25.2,24.049999,24.98,-1.19,425900,{"date":1234,"open":1230,"high":1235,"low":1236,"close":1237,"change":1206,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-06",25.34,24.22,25.28,-0.9,343700,{"date":1241,"open":1242,"high":1003,"low":901,"close":1243,"change":224,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-05",25.48,25.51,-1.24,221000,{"date":1247,"open":996,"high":895,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-04",25.1,25.83,0.44,1.73,231300,{"date":1254,"open":1142,"high":1255,"low":1256,"close":1257,"change":1064,"percent_change":1132,"volume":1258,"transactions":9,"vwap":1257},"2026-03-03",25.45,24.18,25.39,262700,{"date":1260,"open":1261,"high":1262,"low":922,"close":1263,"change":223,"percent_change":478,"volume":1264,"transactions":9,"vwap":1263},"2026-03-02",24.82,25.97,25.36,309200,{"date":1266,"open":982,"high":1267,"low":1230,"close":1255,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1255},"2026-02-27",26,-0.88,-3.34,469700,{"date":1272,"open":720,"high":790,"low":1273,"close":1274,"change":1275,"percent_change":1185,"volume":1276,"transactions":9,"vwap":1274},"2026-02-26",25.98,26.33,-0.12,234700,{"date":1278,"open":1279,"high":862,"low":1257,"close":1018,"change":311,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1018},"2026-02-25",25.68,4.22,245200,{"date":1283,"open":1152,"high":1284,"low":1203,"close":1285,"change":784,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-24",25.43,25.38,1.44,282800,{"date":1289,"open":855,"high":877,"low":1197,"close":1152,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1152},"2026-02-23",-1.49,-5.62,415000,{"date":1294,"open":853,"high":1090,"low":981,"close":976,"change":112,"percent_change":824,"volume":1295,"transactions":9,"vwap":976},"2026-02-20",210300,{"date":1297,"open":1298,"high":974,"low":1299,"close":1018,"change":701,"percent_change":763,"volume":1300,"transactions":9,"vwap":1018},"2026-02-19",26.18,26.07,266500,{"date":1302,"open":838,"high":1063,"low":1303,"close":1031,"change":559,"percent_change":349,"volume":1304,"transactions":9,"vwap":1031},"2026-02-18",25.94,347500,{"date":1306,"open":952,"high":695,"low":1096,"close":853,"change":701,"percent_change":763,"volume":1307,"transactions":9,"vwap":853},"2026-02-17",270300,{"date":1309,"open":1029,"high":873,"low":1310,"close":1017,"change":762,"percent_change":1058,"volume":1311,"transactions":9,"vwap":1017},"2026-02-13",25.42,259400,{"date":1313,"open":679,"high":1314,"low":1003,"close":968,"change":791,"percent_change":1315,"volume":1316,"transactions":9,"vwap":968},"2026-02-12",27.1,-2.47,267100,{"date":1318,"open":1081,"high":1319,"low":839,"close":1073,"change":688,"percent_change":559,"volume":1320,"transactions":9,"vwap":1073},"2026-02-11",27.38,317800,{"date":1322,"open":1323,"high":678,"low":838,"close":1324,"change":349,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-10",27.28,26.79,-1.54,249500,{"date":1328,"open":1329,"high":621,"low":1330,"close":637,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":637},"2026-02-09",27.4,27.11,-0.37,-1.34,290300,{"date":1335,"open":1035,"high":358,"low":975,"close":299,"change":773,"percent_change":1336,"volume":1337,"transactions":9,"vwap":299},"2026-02-06",1.58,345000,{"date":1339,"open":348,"high":778,"low":1340,"close":388,"change":401,"percent_change":402,"volume":1341,"transactions":9,"vwap":388},"2026-02-05",26.93,345700,{"date":1343,"open":280,"high":1344,"low":823,"close":410,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":410},"2026-02-04",28.41,-0.06,-0.22,408500,{"date":1349,"open":647,"high":20,"low":191,"close":317,"change":233,"percent_change":1350,"volume":1351,"transactions":9,"vwap":317},"2026-02-03",0.81,334100,{"date":1353,"open":789,"high":372,"low":692,"close":783,"change":983,"percent_change":1354,"volume":1355,"transactions":9,"vwap":783},"2026-02-02",1.91,468400,{"date":1357,"open":853,"high":640,"low":1017,"close":1073,"change":233,"percent_change":1112,"volume":1358,"transactions":9,"vwap":1073},"2026-01-30",584700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":648,"change":1068,"percent_change":525,"volume":1364,"transactions":9,"vwap":648},"2026-01-29",25.92,26.58,25.54,508600,{"date":1366,"open":1299,"high":1367,"low":1109,"close":1368,"change":401,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-28",26.27,25.84,-1.07,416600,{"date":1372,"open":873,"high":1373,"low":846,"close":1096,"change":1374,"percent_change":1048,"volume":1375,"transactions":9,"vwap":1096},"2026-01-27",26.67,-0.19,453100,{"date":1377,"open":1378,"high":391,"low":713,"close":881,"change":1042,"percent_change":1379,"volume":1380,"transactions":9,"vwap":881},"2026-01-26",26.8,-2.16,544900,{"date":1382,"open":241,"high":241,"low":721,"close":695,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":695},"2026-01-23",-0.99,-3.55,766500,{"date":1387,"open":1031,"high":1388,"low":1031,"close":241,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":241},"2026-01-22",29.26,3.85,16.02,1681000,{"date":1393,"open":1394,"high":1137,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-21",22.83,24.030001,1.53,6.8,644200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1290,"volume":1406,"transactions":9,"vwap":1404},"2026-01-20",22.17,22.88,22.12,22.5,-0.34,391500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1132,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-16",22.85,23.21,22.52,22.84,0.53,329100,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":622,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-15",21.79,22.82,22.72,3.84,370000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":824,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-14",21.84,22.059999,21.55,21.88,1.06,164100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":418,"percent_change":291,"volume":1436,"transactions":9,"vwap":1435},"2026-01-13",21.97,21.98,21.5,21.65,256900,{"date":1438,"open":1439,"high":1440,"low":1426,"close":1441,"change":613,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-12",21.77,22.09,21.69,-1.32,197500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1433,"change":1064,"percent_change":254,"volume":1449,"transactions":9,"vwap":1433},"2026-01-09",22,22.23,21.73,306300,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-08",20.91,22.41,21.95,1.04,4.97,379100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1452,"change":329,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1452},"2026-01-07",21.37,21.42,20.87,-2.2,286400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1374,"percent_change":1268,"volume":1471,"transactions":9,"vwap":1470},"2026-01-06",21.39,21.59,21.3,21.38,248200,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-05",20.81,21.9,21.57,0.72,3.45,287600,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1225,"transactions":9,"vwap":1484},"2026-01-02",21.4,20.61,20.85,-0.57,-2.66,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1461,"change":147,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1461},"2025-12-31",21.1,21.51,20.84,1.52,583100,{"date":1495,"open":1496,"high":1460,"low":1497,"close":1489,"change":1275,"percent_change":1485,"volume":1498,"transactions":9,"vwap":1489},"2025-12-30",21.22,20.95,285700,{"date":1500,"open":1501,"high":1460,"low":1502,"close":1496,"change":17,"percent_change":857,"volume":1503,"transactions":9,"vwap":1496},"2025-12-29",21.2,20.89,240600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1064,"percent_change":254,"volume":1510,"transactions":9,"vwap":1509},"2025-12-26",21.16,21.33,20.88,21.18,184100,{"date":1512,"open":1506,"high":1506,"low":1513,"close":1513,"change":1192,"percent_change":1192,"volume":1514,"transactions":9,"vwap":1513},"2025-12-25",21.15,164822,{"date":1516,"open":1517,"high":1518,"low":1483,"close":1513,"change":701,"percent_change":756,"volume":1519,"transactions":9,"vwap":1513},"2025-12-24",20.82,21.21,164800,{"date":1521,"open":1434,"high":1522,"low":1523,"close":1523,"change":1331,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-23",21.52,21,-1.73,204100,{"date":1527,"open":1467,"high":1528,"low":1529,"close":1460,"change":112,"percent_change":809,"volume":1530,"transactions":9,"vwap":1460},"2025-12-22",21.74,21.27,283600,{"date":1532,"open":1490,"high":1439,"low":1533,"close":1534,"change":1206,"percent_change":1369,"volume":1535,"transactions":9,"vwap":1534},"2025-12-19",21.07,21.31,1209600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":272,"percent_change":1542,"volume":668,"transactions":9,"vwap":1541},"2025-12-18",22.18,22.22,21.49,21.54,-1.64,{"date":1544,"open":1545,"high":1432,"low":1546,"close":1475,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1475},"2025-12-17",21.35,21.24,0.52,2.43,364100,{"date":1551,"open":1552,"high":1426,"low":1553,"close":1470,"change":739,"percent_change":605,"volume":1554,"transactions":9,"vwap":1470},"2025-12-16",21.01,20.92,334200,{"date":1556,"open":1557,"high":1558,"low":1533,"close":1501,"change":291,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1501},"2025-12-15",21.62,21.86,-0.84,306800,{"date":1562,"open":1468,"high":1563,"low":1509,"close":1470,"change":909,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1470},"2025-12-12",21.8,-0.93,531700,{"date":1567,"open":1540,"high":1568,"low":1461,"close":1569,"change":301,"percent_change":223,"volume":1570,"transactions":9,"vwap":1569},"2025-12-11",21.96,21.58,361900,{"date":1572,"open":1484,"high":1563,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-10",20.49,21.6,0.94,4.55,509200,{"date":1579,"open":1580,"high":1534,"low":1581,"close":1582,"change":1583,"percent_change":551,"volume":1584,"transactions":9,"vwap":1582},"2025-12-09",20.74,20.55,20.66,-0.08,342500,{"date":1586,"open":1489,"high":1469,"low":1587,"close":1580,"change":947,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1580},"2025-12-08",20.63,-1.14,632700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":204,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-05",21.41,21.64,20.94,20.98,-2.83,365000,{"date":1599,"open":1582,"high":1593,"low":1582,"close":1468,"change":605,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1468},"2025-12-04",4.1,866200,{"date":1603,"open":1604,"high":1462,"low":1605,"close":1580,"change":1199,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1580},"2025-12-03",19.95,19.77,4.38,654400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":281,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-02",19.76,20.25,19.65,19.87,0.56,585700,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1610,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1610},"2025-12-01",18.82,19.8,0.79,4.16,483800,{"date":1624,"open":1625,"high":1626,"low":1618,"close":1627,"change":499,"percent_change":517,"volume":769,"transactions":9,"vwap":1627},"2025-11-28",18.84,19.13,18.97,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":25,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-26",18.58,19.12,18.9,0.91,505100,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-25",18.3,19.030001,18.73,0.46,2.52,626400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1180,"percent_change":1251,"volume":1649,"transactions":9,"vwap":1648},"2025-11-24",17.86,18.46,17.75,18.27,655200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-21",17.14,18.28,17.12,17.96,0.88,5.15,497100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":17,"percent_change":824,"volume":1665,"transactions":9,"vwap":1664},"2025-11-20",17.2,17.5,16.9,17.08,490900,{"date":1667,"open":1668,"high":1664,"low":1669,"close":1670,"change":818,"percent_change":1251,"volume":1671,"transactions":9,"vwap":1670},"2025-11-19",16.76,16.64,17.040001,407900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":582,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-18",15.62,16.79,15.58,16.75,6.01,531200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-17",16.59,16.77,15.66,15.8,-0.86,-5.16,752100,{"date":1690,"open":1691,"high":1668,"low":1692,"close":1693,"change":604,"percent_change":339,"volume":1694,"transactions":9,"vwap":1693},"2025-11-14",16.36,16.2,16.66,407400,{"date":1696,"open":1697,"high":1683,"low":1698,"close":1699,"change":498,"percent_change":1132,"volume":1700,"transactions":9,"vwap":1699},"2025-11-13",16.4,16.3,16.42,493100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1697,"change":1345,"percent_change":272,"volume":1706,"transactions":9,"vwap":1697},"2025-11-12",16.45,16.97,16.39,418800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":254,"percent_change":1713,"volume":1671,"transactions":9,"vwap":1712},"2025-11-11",16.33,16.7,16.1,16.46,0.86,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-10",16.65,16.85,16.11,16.32,-0.26,-1.57,439900,{"date":1724,"open":1725,"high":1717,"low":1726,"close":1727,"change":809,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-07",16.27,16.24,16.58,1.72,607000,{"date":1731,"open":1712,"high":1682,"low":1732,"close":1698,"change":1346,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1698},"2025-11-06",16.07,-1.33,557700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-05",16.35,17,16.22,16.52,0.2,1.23,571700,{"date":1745,"open":1703,"high":1746,"low":31,"close":1719,"change":214,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1719},"2025-11-04",16.69,-2.91,733700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":112,"percent_change":784,"volume":1755,"transactions":9,"vwap":1754},"2025-11-03",16.73,16.84,16.44,16.81,429900,{"date":1757,"open":1682,"high":1758,"low":1759,"close":1677,"change":117,"percent_change":1345,"volume":1760,"transactions":9,"vwap":1677},"2025-10-31",16.78,16.17,419400,{"date":1762,"open":1763,"high":1764,"low":1712,"close":1668,"change":1765,"percent_change":26,"volume":1577,"transactions":9,"vwap":1668},"2025-10-30",16.5,16.93,0.1,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1693,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1693},"2025-10-29",17.45,17.61,16.53,-0.92,-5.23,561900,{"date":1775,"open":1776,"high":1777,"low":1662,"close":1778,"change":1145,"percent_change":1238,"volume":1779,"transactions":9,"vwap":1778},"2025-10-28",17.63,17.94,17.58,465900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1180,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-27",17.44,17.91,17.24,17.74,1.78,527800,{"date":1789,"open":1790,"high":1662,"low":1791,"close":1792,"change":834,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-24",17.07,16.92,17.43,2.83,814400,{"date":1796,"open":1662,"high":1797,"low":1758,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-23",18.2,16.95,-2.43,-12.54,1403300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1583,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-22",19.54,19.68,19.07,19.38,-0.41,457200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1345,"percent_change":1172,"volume":1816,"transactions":9,"vwap":1815},"2025-10-21",19.43,19.62,19.33,19.46,220300,{"date":1818,"open":1819,"high":1804,"low":1627,"close":1820,"change":707,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-20",19.01,19.52,3.39,280900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":157,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-17",18.87,19.15,18.68,18.88,1.89,409300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-16",20.14,20.16,18.36,18.53,-1.8,-8.85,490800,{"date":1841,"open":1470,"high":1482,"low":1611,"close":1842,"change":1771,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-15",20.33,-4.33,283800,{"date":1846,"open":1847,"high":1461,"low":1848,"close":1849,"change":672,"percent_change":1091,"volume":1850,"transactions":9,"vwap":1849},"2025-10-14",20.51,20.47,21.25,238400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1250,"percent_change":1857,"volume":825,"transactions":9,"vwap":1856},"2025-10-13",20.69,20.78,20.35,20.67,2.17,{"date":1859,"open":1860,"high":1434,"low":1861,"close":1862,"change":1037,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-10",20.76,20.2,20.23,-3.48,429600,{"date":1866,"open":1867,"high":1533,"low":1582,"close":1868,"change":1192,"percent_change":1192,"volume":1869,"transactions":9,"vwap":1868},"2025-10-09",20.93,20.96,336900,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1868,"change":329,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1868},"2025-10-08",21.61,20.79,-2.19,273300,{"date":1877,"open":1468,"high":1878,"low":1534,"close":1879,"change":477,"percent_change":441,"volume":1880,"transactions":9,"vwap":1879},"2025-10-07",22.19,21.43,402500,{"date":1882,"open":1883,"high":1569,"low":1595,"close":1884,"change":763,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-06",21.28,21.53,2.72,446400,{"date":1888,"open":1862,"high":1889,"low":1890,"close":1868,"change":622,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1868},"2025-10-03",21.14,20.18,4.17,403900,{"date":1894,"open":1861,"high":1895,"low":1896,"close":1897,"change":1583,"percent_change":590,"volume":1898,"transactions":9,"vwap":1897},"2025-10-02",20.29,19.88,20.12,222200,{"date":1900,"open":1901,"high":1452,"low":1902,"close":1861,"change":301,"percent_change":477,"volume":1903,"transactions":9,"vwap":1861},"2025-10-01",20.21,19.9,341700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1064,"percent_change":701,"volume":1910,"transactions":9,"vwap":1909},"2025-09-30",20.15,20.38,19.64,20.22,332800,{"date":1912,"open":1913,"high":1913,"low":1833,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-29",20.99,20.19,-0.68,-3.26,381700,{"date":1919,"open":1920,"high":1921,"low":1491,"close":1462,"change":909,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1462},"2025-09-26",21.059999,21.26,-0.95,278800,{"date":1925,"open":1849,"high":1460,"low":1497,"close":1533,"change":488,"percent_change":641,"volume":1050,"transactions":9,"vwap":1533},"2025-09-25",{"date":1927,"open":1928,"high":1929,"low":1930,"close":1928,"change":112,"percent_change":809,"volume":1931,"transactions":9,"vwap":1928},"2025-09-24",21.32,21.46,21.030001,639000,{"date":1933,"open":1934,"high":1872,"low":1913,"close":1921,"change":762,"percent_change":460,"volume":1935,"transactions":9,"vwap":1921},"2025-09-23",21.17,614900,{"date":1937,"open":1552,"high":1883,"low":1938,"close":1489,"change":302,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1489},"2025-09-22",20.73,-0.33,454200,{"date":1942,"open":1460,"high":1592,"low":1854,"close":1934,"change":488,"percent_change":641,"volume":1943,"transactions":9,"vwap":1934},"2025-09-19",1649800,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1461,"change":244,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1461},"2025-09-18",20.59,21.45,4.54,520200,{"date":1951,"open":1952,"high":1509,"low":1953,"close":1573,"change":701,"percent_change":164,"volume":1954,"transactions":9,"vwap":1573},"2025-09-17",20.42,20.34,632300,{"date":1956,"open":1907,"high":1957,"low":1958,"close":1953,"change":328,"percent_change":1146,"volume":1959,"transactions":9,"vwap":1953},"2025-09-16",20.53,20.040001,530500,{"date":1961,"open":1848,"high":1573,"low":1962,"close":1848,"change":263,"percent_change":1455,"volume":1963,"transactions":9,"vwap":1848},"2025-09-15",20.11,414600,{"date":1965,"open":1952,"high":1966,"low":1967,"close":1968,"change":401,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-12",20.48,20.1,20.26,-1.36,431000,{"date":1972,"open":1973,"high":1946,"low":1815,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-11",19.72,20.54,0.92,4.69,807600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1813,"change":254,"percent_change":1477,"volume":1983,"transactions":9,"vwap":1813},"2025-09-10",19.45,19.79,19.36,329800,{"date":1985,"open":1805,"high":1986,"low":1980,"close":1987,"change":1939,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-09",19.98,19.48,-1.67,294000,{"date":1991,"open":1992,"high":1993,"low":1814,"close":1994,"change":117,"percent_change":290,"volume":1995,"transactions":9,"vwap":1994},"2025-09-08",19.82,19.85,19.81,385500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1992,"change":1275,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1992},"2025-09-05",20,20.36,19.69,-0.6,337900,{"date":2004,"open":1612,"high":2005,"low":2006,"close":2007,"change":650,"percent_change":1251,"volume":2008,"transactions":9,"vwap":2007},"2025-09-04",19.96,19.56,19.94,201300,{"date":2010,"open":1812,"high":1605,"low":2011,"close":2012,"change":281,"percent_change":1614,"volume":2013,"transactions":9,"vwap":2012},"2025-09-03",19.31,19.6,475400,{"date":2015,"open":2016,"high":2017,"low":1632,"close":2018,"change":499,"percent_change":784,"volume":2019,"transactions":9,"vwap":2018},"2025-09-02",19.09,19.51,19.49,419000,{"date":2021,"open":2022,"high":2017,"low":2023,"close":2024,"change":25,"percent_change":1656,"volume":2025,"transactions":9,"vwap":2024},"2025-08-29",19.32,19.23,19.42,322600,{"date":2027,"open":2028,"high":2028,"low":1806,"close":2029,"change":203,"percent_change":1268,"volume":2030,"transactions":9,"vwap":2029},"2025-08-28",19.57,19.25,251900,{"date":2032,"open":2011,"high":2028,"low":2033,"close":2024,"change":112,"percent_change":1180,"volume":2034,"transactions":9,"vwap":2024},"2025-08-27",19.11,398500,{"date":2036,"open":2037,"high":2038,"low":1626,"close":1982,"change":1192,"percent_change":1192,"volume":2039,"transactions":9,"vwap":1982},"2025-08-26",19.3,19.5,395000,{"date":2041,"open":2042,"high":2018,"low":2043,"close":1982,"change":263,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1982},"2025-08-25",19.02,18.83,1.1,505600,{"date":2047,"open":1783,"high":1812,"low":1783,"close":1826,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1826},"2025-08-22",1.36,7.64,724800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1185,"percent_change":1315,"volume":2057,"transactions":9,"vwap":2056},"2025-08-21",18.049999,18.24,17.78,17.79,497400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2054,"change":1145,"percent_change":489,"volume":2063,"transactions":9,"vwap":2054},"2025-08-20",18.38,18.54,18.02,587500,{"date":2065,"open":2066,"high":1646,"low":2062,"close":2067,"change":233,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-19",18.23,18.4,1.21,687900,{"date":2071,"open":2072,"high":2054,"low":2073,"close":2074,"change":701,"percent_change":1112,"volume":2075,"transactions":9,"vwap":2074},"2025-08-18",17.92,17.57,18.18,951900,{"date":2077,"open":1836,"high":1836,"low":2056,"close":2078,"change":551,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-15",18.030001,-2.12,940700,{"date":2082,"open":2083,"high":2084,"low":1647,"close":2085,"change":310,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-14",17.76,18.52,18.42,1.66,503900,{"date":2089,"open":2090,"high":2091,"low":1768,"close":2092,"change":26,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-13",17.67,18.22,18.12,3.42,617000,{"date":2096,"open":2097,"high":2098,"low":1752,"close":2099,"change":1112,"percent_change":1456,"volume":2100,"transactions":9,"vwap":2099},"2025-08-12",16.88,17.54,17.52,771900,{"date":2102,"open":1746,"high":1677,"low":1699,"close":1746,"change":1064,"percent_change":739,"volume":2103,"transactions":9,"vwap":1746},"2025-08-11",553800,{"date":2105,"open":2106,"high":1746,"low":2107,"close":1693,"change":152,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1693},"2025-08-08",16.28,16.01,2.33,362000,{"date":2111,"open":2112,"high":1677,"low":2113,"close":2106,"change":947,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2106},"2025-08-07",16.74,16.14,-1.45,527600,{"date":2117,"open":1699,"high":2118,"low":2119,"close":1740,"change":254,"percent_change":605,"volume":2120,"transactions":9,"vwap":1740},"2025-08-06",16.57,16.13,677300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":559,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-05",16.49,16.56,15.97,16.38,-0.67,491100,{"date":2130,"open":2125,"high":2124,"low":2131,"close":2123,"change":1413,"percent_change":382,"volume":2132,"transactions":9,"vwap":2123},"2025-08-04",15.79,500000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":328,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-01",15.84,16,15.47,15.96,-0.81,963900,{"date":2142,"open":2143,"high":1753,"low":2144,"close":2145,"change":2146,"percent_change":990,"volume":2147,"transactions":9,"vwap":2145},"2025-07-31",16.18,15.86,16.09,-0.27,662700,{"date":2149,"open":2150,"high":1751,"low":1739,"close":1691,"change":477,"percent_change":204,"volume":2151,"transactions":9,"vwap":1691},"2025-07-30",16.54,692500,{"date":2153,"open":2154,"high":1677,"low":1725,"close":1712,"change":559,"percent_change":791,"volume":2155,"transactions":9,"vwap":1712},"2025-07-29",16.72,508900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2118,"change":147,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2118},"2025-07-28",16.25,16.63,15.74,1.97,759800,{"date":2164,"open":1663,"high":1663,"low":2119,"close":2158,"change":1915,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2158},"2025-07-25",-4.02,1091600,{"date":2168,"open":2169,"high":2169,"low":1682,"close":1764,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1764},"2025-07-24",20.44,-4.56,-21.22,2032100,{"date":2174,"open":1929,"high":1476,"low":2175,"close":1540,"change":254,"percent_change":142,"volume":2176,"transactions":9,"vwap":1540},"2025-07-23",21.08,563200,{"date":2178,"open":1426,"high":1593,"low":2179,"close":1545,"change":477,"percent_change":329,"volume":2180,"transactions":9,"vwap":1545},"2025-07-22",21.34,357700,{"date":2182,"open":1439,"high":2183,"low":1879,"close":1947,"change":301,"percent_change":223,"volume":2184,"transactions":9,"vwap":1947},"2025-07-21",21.87,396300,{"date":2186,"open":1929,"high":1435,"low":2187,"close":2188,"change":499,"percent_change":1125,"volume":2189,"transactions":9,"vwap":2188},"2025-07-18",21.12,21.47,251500,{"date":2191,"open":2192,"high":1426,"low":1523,"close":1482,"change":650,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1482},"2025-07-17",21.040001,1.61,218500,{"date":2196,"open":1934,"high":2197,"low":1847,"close":1920,"change":17,"percent_change":857,"volume":2198,"transactions":9,"vwap":1920},"2025-07-16",21.19,263500,{"date":2200,"open":1557,"high":2201,"low":2202,"close":2202,"change":1146,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-15",21.67,21.02,-2.95,361500,{"date":2206,"open":1930,"high":2207,"low":1930,"close":2208,"change":963,"percent_change":86,"volume":2209,"transactions":9,"vwap":2208},"2025-07-14",21.68,21.66,236100,{"date":2211,"open":2212,"high":2213,"low":1868,"close":1552,"change":969,"percent_change":727,"volume":2214,"transactions":9,"vwap":1552},"2025-07-11",21.09,21.23,229400,{"date":2216,"open":1518,"high":2217,"low":1552,"close":1534,"change":112,"percent_change":809,"volume":2218,"transactions":9,"vwap":1534},"2025-07-10",21.48,290000,{"date":2220,"open":1469,"high":1469,"low":1502,"close":1849,"change":762,"percent_change":460,"volume":2221,"transactions":9,"vwap":1849},"2025-07-09",364400,{"date":2223,"open":2224,"high":1470,"low":2225,"close":2212,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2212},"2025-07-08",20.45,20.43,0.68,3.33,378000,{"date":2230,"open":2231,"high":1518,"low":1842,"close":2232,"change":349,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-07",21.049999,20.41,-2.02,670900,{"date":2236,"open":1582,"high":2237,"low":2238,"close":2239,"change":243,"percent_change":651,"volume":2240,"transactions":9,"vwap":2239},"2025-07-03",20.97,20.6,20.83,271000,{"date":2242,"open":2243,"high":1854,"low":1842,"close":2244,"change":604,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-02",20.5,20.57,1.18,549200,{"date":2248,"open":1814,"high":1854,"low":1814,"close":1842,"change":605,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1842},"2025-07-01",4.36,763800,{"date":2252,"open":2253,"high":1973,"low":2254,"close":1987,"change":1975,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1987},"2025-06-30",18.74,18.7,4.96,972500,{"date":2258,"open":2259,"high":2260,"low":1836,"close":2261,"change":224,"percent_change":940,"volume":2262,"transactions":9,"vwap":2261},"2025-06-27",18.92,19.059999,18.56,1242800,{"date":2264,"open":1835,"high":2265,"low":1637,"close":1828,"change":1547,"percent_change":1793,"volume":2266,"transactions":9,"vwap":1828},"2025-06-26",18.91,267800,{"date":2268,"open":2269,"high":1630,"low":2054,"close":1835,"change":541,"percent_change":2139,"volume":2270,"transactions":9,"vwap":1835},"2025-06-25",18.51,368500,{"date":2272,"open":2273,"high":2254,"low":2273,"close":2269,"change":137,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2269},"2025-06-24",18,4.4,661100,{"date":2277,"open":1661,"high":1785,"low":1790,"close":2278,"change":566,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-23",17.73,2.9,380000,{"date":2282,"open":2283,"high":2284,"low":1738,"close":2285,"change":818,"percent_change":1165,"volume":2286,"transactions":9,"vwap":2285},"2025-06-20",17.17,17.35,17.23,939900,{"date":2288,"open":2289,"high":1664,"low":2289,"close":2290,"change":824,"percent_change":318,"volume":2291,"transactions":9,"vwap":2290},"2025-06-18",16.71,16.94,410100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2289,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2289},"2025-06-17",17.01,17.27,16.68,-0.52,-3.02,368000,{"date":2301,"open":2062,"high":2062,"low":2302,"close":2285,"change":1405,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2285},"2025-06-16",17.18,-1.94,301200,{"date":2306,"open":2083,"high":2307,"low":2308,"close":2073,"change":2297,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2073},"2025-06-13",17.89,17.51,-2.87,281700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":542,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-12",18.48,18.55,18.08,18.09,-2.9,277600,{"date":2320,"open":2321,"high":2322,"low":2314,"close":2323,"change":328,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-11",18.79,19.08,18.63,-0.69,270600,{"date":2327,"open":2078,"high":2328,"low":2078,"close":2329,"change":997,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-10",18.95,18.76,6.11,499100,{"date":2333,"open":1768,"high":2334,"low":2335,"close":2336,"change":157,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-09",17.72,17.37,17.68,2.02,236400,{"date":2340,"open":1654,"high":2284,"low":2341,"close":2342,"change":1413,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-06",16.99,17.33,3.15,173000,{"date":2346,"open":1652,"high":2347,"low":1668,"close":2348,"change":478,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-05",17.22,16.8,-2.04,192500,{"date":2352,"open":2353,"high":2354,"low":2294,"close":2355,"change":1374,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-04",17.32,17.38,17.15,-1.1,234300,{"date":2359,"open":1791,"high":2360,"low":1710,"close":2361,"change":282,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-03",17.49,17.34,2.3,310000,{"date":2365,"open":2073,"high":2073,"low":1791,"close":1798,"change":1010,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1798},"2025-06-02",-3.69,386700,{"date":2369,"open":2099,"high":1647,"low":2370,"close":2371,"change":1192,"percent_change":1192,"volume":2372,"transactions":9,"vwap":2371},"2025-05-30",17.29,17.6,342900,{"date":2374,"open":2354,"high":2375,"low":2302,"close":2371,"change":809,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2371},"2025-05-29",17.66,1.62,208200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2353,"change":214,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2353},"2025-05-28",17.77,17.85,17.3,-2.75,193500,{"date":2386,"open":2334,"high":2381,"low":2335,"close":2387,"change":650,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-27",17.81,1.95,179600,{"date":2391,"open":2392,"high":2371,"low":2294,"close":2393,"change":1345,"percent_change":1405,"volume":2394,"transactions":9,"vwap":2393},"2025-05-23",17.11,17.47,209800,{"date":2396,"open":2098,"high":2381,"low":2397,"close":2398,"change":328,"percent_change":956,"volume":2399,"transactions":9,"vwap":2398},"2025-05-22",17.46,17.53,192200,{"date":2401,"open":2091,"high":2091,"low":1776,"close":2375,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2375},"2025-05-21",-0.85,-4.59,257800,{"date":2406,"open":2261,"high":2407,"low":2067,"close":2269,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2269},"2025-05-20",18.66,-0.14,-0.75,206900,{"date":2412,"open":1646,"high":2413,"low":2414,"close":2415,"change":1275,"percent_change":1146,"volume":2416,"transactions":9,"vwap":2415},"2025-05-19",18.69,18.43,18.65,168300,{"date":2418,"open":2042,"high":2033,"low":2254,"close":2419,"change":478,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-16",18.77,-1.83,266000,{"date":2423,"open":2424,"high":2037,"low":2322,"close":1631,"change":2408,"percent_change":1037,"volume":2425,"transactions":9,"vwap":1631},"2025-05-15",19.26,163500,{"date":2427,"open":2029,"high":1980,"low":2023,"close":2424,"change":223,"percent_change":329,"volume":2428,"transactions":9,"vwap":2424},"2025-05-14",221200,{"date":2430,"open":2431,"high":2432,"low":1826,"close":2433,"change":1765,"percent_change":1547,"volume":2434,"transactions":9,"vwap":2433},"2025-05-13",19.37,19.44,19.35,187400,{"date":2436,"open":2437,"high":2438,"low":1631,"close":2029,"change":1053,"percent_change":2439,"volume":933,"transactions":9,"vwap":2029},"2025-05-12",19.17,19.58,4.45,{"date":2441,"open":2414,"high":2314,"low":2442,"close":2414,"change":768,"percent_change":1004,"volume":2443,"transactions":9,"vwap":2414},"2025-05-09",18.32,177900,{"date":2445,"open":2074,"high":2313,"low":2273,"close":2085,"change":192,"percent_change":2108,"volume":2446,"transactions":9,"vwap":2085},"2025-05-08",265100,{"date":2448,"open":2085,"high":2449,"low":2450,"close":2273,"change":2146,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2273},"2025-05-07",18.5,17.99,-1.48,290800,{"date":2454,"open":2455,"high":1835,"low":2456,"close":1648,"change":418,"percent_change":1346,"volume":2457,"transactions":9,"vwap":1648},"2025-05-06",18.040001,17.88,230800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1374,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-05",18.19,18.57,17.97,18.31,-1.03,260400,{"date":2467,"open":2468,"high":2254,"low":2469,"close":2449,"change":1640,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2449},"2025-05-02",18.33,18.16,2.55,420000,{"date":2473,"open":2072,"high":2474,"low":2380,"close":2455,"change":932,"percent_change":566,"volume":2475,"transactions":9,"vwap":2455},"2025-05-01",18.15,362200,{"date":2477,"open":2478,"high":2054,"low":2479,"close":2480,"change":947,"percent_change":1442,"volume":2481,"transactions":9,"vwap":2480},"2025-04-30",18.01,17.71,17.95,413600,{"date":2483,"open":2381,"high":2054,"low":1768,"close":2460,"change":1180,"percent_change":1251,"volume":2484,"transactions":9,"vwap":2460},"2025-04-29",504300,{"date":2486,"open":1647,"high":1777,"low":2382,"close":2456,"change":254,"percent_change":1620,"volume":2487,"transactions":9,"vwap":2456},"2025-04-28",633200,{"date":2489,"open":2415,"high":2490,"low":1717,"close":1785,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1785},"2025-04-25",18.67,-1.04,-5.54,722000,{"date":2495,"open":1581,"high":2496,"low":2066,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-04-24",20.8,18.78,-2.41,-11.37,1245000,{"date":184,"open":1467,"high":2183,"low":1580,"close":2197,"change":909,"percent_change":948,"volume":2502,"transactions":9,"vwap":2197},395900]