[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFBI":3,"homepage-market-summary":23,"stock-historical-AFBI":145},{"ticker":4,"date":5,"profile":6,"quote":11},"AFBI","2026-07-31",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Affinity Bancshares, Inc. Common Stock (MD)","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":12,"low":14,"prev_close":12,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":18,"high_52w":12,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23,22.98,22.97,0,11221,241,22.9857,5.36,9229.620042372464,100,2317,{"status":24,"indices":25,"watchlist":68,"sectors":69,"benchmarks":125},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[],[70,75,80,86,91,96,101,106,110,115,120],{"name":71,"etf":72,"change":73,"price":74,"is_up":32},"Technology","XLK",1.05,197.81,{"name":76,"etf":77,"change":78,"price":79,"is_up":32},"Financials","XLF",0.11,53.46,{"name":81,"etf":82,"change":83,"price":84,"is_up":85},"Healthcare","XLV",-1.32,166.2,false,{"name":87,"etf":88,"change":89,"price":90,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":92,"etf":93,"change":94,"price":95,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Energy","XLE",1.95,62.7,{"name":102,"etf":103,"change":104,"price":105,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":107,"etf":108,"change":94,"price":109,"is_up":85},"Materials","XLB",48.54,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":116,"etf":117,"change":118,"price":119,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":121,"etf":122,"change":123,"price":124,"is_up":85},"Comm Services","XLC",-0.93,109.94,[126,131,135,140],{"ticker":127,"name":128,"price":129,"change":130,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":132,"name":133,"price":134,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":136,"name":137,"price":138,"change":139,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":141,"name":142,"price":143,"change":144,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":146,"page":147,"page_size":148,"total_pages":147,"summary":149,"data":155},365,1,1000,{"period_high":12,"period_low":150,"average_volume":151,"total_volume":152,"period_return":153,"latest_close":12,"start_date":154,"end_date":5},17,10762,3928156.638177,22.02,"2025-02-18",[156,157,165,173,180,188,194,203,211,218,227,232,236,241,246,250,257,262,266,269,274,280,283,287,290,292,297,302,307,313,317,322,325,329,332,335,338,340,344,349,353,357,360,364,367,369,372,376,378,382,385,388,392,395,400,403,407,409,413,416,420,423,427,430,432,434,438,441,446,450,453,457,461,465,468,472,476,483,488,492,496,501,505,512,515,521,528,536,539,544,551,556,562,568,572,577,584,592,596,599,607,614,621,629,632,634,637,643,647,653,661,666,673,676,678,681,684,689,695,700,703,708,714,718,724,733,739,743,749,753,760,765,770,773,777,781,785,788,794,799,803,808,813,819,824,829,832,837,843,846,851,855,859,862,865,868,872,876,879,882,886,889,892,897,902,907,912,916,921,927,932,938,944,948,954,960,966,969,974,979,985,989,995,1002,1006,1009,1015,1020,1025,1031,1036,1038,1040,1046,1050,1053,1056,1062,1067,1070,1074,1077,1080,1083,1089,1092,1097,1101,1105,1109,1112,1118,1120,1122,1126,1130,1135,1141,1144,1147,1153,1155,1159,1162,1165,1167,1171,1175,1178,1182,1186,1192,1196,1200,1206,1211,1217,1219,1222,1227,1229,1231,1233,1235,1240,1244,1247,1251,1254,1260,1265,1267,1270,1273,1280,1284,1287,1290,1294,1301,1306,1310,1314,1318,1321,1324,1327,1332,1336,1339,1346,1351,1354,1359,1363,1368,1370,1373,1377,1380,1384,1387,1390,1392,1395,1399,1406,1408,1412,1419,1421,1424,1427,1433,1436,1440,1445,1453,1458,1460,1462,1465,1467,1469,1472,1475,1481,1483,1486,1490,1493,1496,1500,1503,1506,1509,1512,1515,1518,1520,1524,1529,1532,1536,1542,1547,1553,1558,1561,1565,1570,1575,1580,1584,1591,1594,1599,1602,1608,1612,1616,1621,1625,1628,1631,1635,1640,1647,1651,1658,1663,1666,1670,1675,1680,1685,1687,1692,1695,1699,1704,1706,1709,1713,1719],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":18},{"date":158,"open":159,"high":12,"low":13,"close":12,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-07-30",22.99,0.015,0.07,14525.746,224,22.9901,{"date":166,"open":159,"high":159,"low":13,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-07-29",22.985,-0.005,-0.02,6049.305503,246,22.9865,{"date":174,"open":159,"high":159,"low":175,"close":159,"change":176,"percent_change":47,"volume":177,"transactions":178,"vwap":179},"2026-07-28",22.96,0.01,15063,168,22.9784,{"date":181,"open":182,"high":13,"low":183,"close":13,"change":139,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-07-27",22.95,22.94,0.13,11283.134033,116,22.9672,{"date":189,"open":183,"high":182,"low":190,"close":182,"change":176,"percent_change":47,"volume":191,"transactions":192,"vwap":193},"2026-07-24",22.92,13653.056757,177,22.9374,{"date":195,"open":196,"high":197,"low":196,"close":183,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-23",22.9,22.965,0.09,0.39,33330,240,22.9297,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":198,"volume":208,"transactions":209,"vwap":210},"2026-07-22",22.82,22.85,0.02,4834.212467,96,22.8519,{"date":212,"open":213,"high":206,"low":213,"close":214,"change":47,"percent_change":130,"volume":215,"transactions":216,"vwap":217},"2026-07-21",22.78,22.83,11683.096129,148,22.8151,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":66,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-07-20",22.76,22.84,22.79,0.22,132159.087288,1007,22.8094,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":47,"percent_change":130,"volume":231,"transactions":9,"vwap":230},"2026-07-17",22.7,22.74,2700,{"date":233,"open":230,"high":230,"low":234,"close":229,"change":47,"percent_change":130,"volume":235,"transactions":9,"vwap":229},"2026-07-16",22.68,5200,{"date":237,"open":238,"high":234,"low":238,"close":239,"change":176,"percent_change":47,"volume":240,"transactions":9,"vwap":239},"2026-07-15",22.65,22.66,2800,{"date":242,"open":243,"high":244,"low":238,"close":238,"change":89,"percent_change":245,"volume":231,"transactions":9,"vwap":238},"2026-07-14",22.69,22.72,-0.13,{"date":247,"open":248,"high":234,"low":248,"close":234,"change":139,"percent_change":184,"volume":249,"transactions":9,"vwap":234},"2026-07-13",22.63,7100,{"date":251,"open":252,"high":253,"low":252,"close":238,"change":254,"percent_change":255,"volume":256,"transactions":9,"vwap":238},"2026-07-10",22.64,22.67,-0.01,-0.04,4400,{"date":258,"open":259,"high":239,"low":260,"close":239,"change":139,"percent_change":184,"volume":261,"transactions":9,"vwap":239},"2026-07-09",22.62,22.61,10200,{"date":263,"open":229,"high":229,"low":264,"close":248,"change":15,"percent_change":15,"volume":265,"transactions":9,"vwap":248},"2026-07-08",22.58,16300,{"date":267,"open":230,"high":230,"low":264,"close":248,"change":15,"percent_change":15,"volume":268,"transactions":9,"vwap":248},"2026-07-07",5000,{"date":270,"open":271,"high":248,"low":272,"close":248,"change":66,"percent_change":223,"volume":273,"transactions":9,"vwap":248},"2026-07-06",22.575,22.57,13700,{"date":275,"open":276,"high":276,"low":277,"close":264,"change":169,"percent_change":278,"volume":279,"transactions":9,"vwap":264},"2026-07-02",22.6,22.55,-0.09,27700,{"date":281,"open":264,"high":276,"low":264,"close":276,"change":15,"percent_change":15,"volume":282,"transactions":9,"vwap":276},"2026-07-01",4100,{"date":284,"open":285,"high":276,"low":285,"close":276,"change":15,"percent_change":15,"volume":286,"transactions":9,"vwap":276},"2026-06-30",22.56,2400,{"date":288,"open":276,"high":276,"low":285,"close":276,"change":15,"percent_change":15,"volume":289,"transactions":9,"vwap":276},"2026-06-29",5500,{"date":291,"open":285,"high":276,"low":285,"close":276,"change":66,"percent_change":223,"volume":249,"transactions":9,"vwap":276},"2026-06-26",{"date":293,"open":285,"high":285,"low":294,"close":277,"change":255,"percent_change":295,"volume":296,"transactions":9,"vwap":277},"2026-06-25",22.54,-0.18,10800,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":66,"percent_change":223,"volume":301,"transactions":9,"vwap":300},"2026-06-24",22.52,22.59,4000,{"date":303,"open":304,"high":277,"low":304,"close":294,"change":305,"percent_change":78,"volume":306,"transactions":9,"vwap":294},"2026-06-23",22.51,0.025,12900,{"date":308,"open":299,"high":299,"low":304,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":9,"vwap":309},"2026-06-22",22.515,-0.015,-0.07,2600,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":139,"percent_change":184,"volume":256,"transactions":9,"vwap":316},"2026-06-18",22.5,22.53,{"date":318,"open":319,"high":304,"low":320,"close":315,"change":176,"percent_change":47,"volume":321,"transactions":9,"vwap":315},"2026-06-17",22.49,22.48,7800,{"date":323,"open":315,"high":324,"low":319,"close":319,"change":176,"percent_change":47,"volume":231,"transactions":9,"vwap":319},"2026-06-16",22.509,{"date":326,"open":299,"high":299,"low":327,"close":320,"change":255,"percent_change":295,"volume":328,"transactions":9,"vwap":320},"2026-06-15",22.45,51900,{"date":330,"open":304,"high":299,"low":304,"close":299,"change":176,"percent_change":47,"volume":331,"transactions":9,"vwap":299},"2026-06-12",10700,{"date":333,"open":304,"high":304,"low":304,"close":304,"change":15,"percent_change":15,"volume":334,"transactions":9,"vwap":304},"2026-06-11",1800,{"date":336,"open":315,"high":304,"low":315,"close":304,"change":15,"percent_change":15,"volume":337,"transactions":9,"vwap":304},"2026-06-10",1400,{"date":339,"open":304,"high":299,"low":304,"close":304,"change":176,"percent_change":47,"volume":148,"transactions":9,"vwap":304},"2026-06-09",{"date":341,"open":309,"high":309,"low":315,"close":315,"change":342,"percent_change":-6,"volume":343,"transactions":9,"vwap":315},"2026-06-08",-0.001,8200,{"date":345,"open":315,"high":346,"low":319,"close":346,"change":347,"percent_change":15,"volume":348,"transactions":9,"vwap":346},"2026-06-05",22.501,0.001,4900,{"date":350,"open":319,"high":351,"low":319,"close":315,"change":15,"percent_change":15,"volume":352,"transactions":9,"vwap":315},"2026-06-04",22.505,36500,{"date":354,"open":355,"high":315,"low":319,"close":315,"change":207,"percent_change":198,"volume":356,"transactions":9,"vwap":315},"2026-06-03",22.495,7200,{"date":358,"open":319,"high":319,"low":320,"close":320,"change":169,"percent_change":278,"volume":359,"transactions":9,"vwap":320},"2026-06-02",3800,{"date":361,"open":362,"high":315,"low":362,"close":315,"change":139,"percent_change":184,"volume":363,"transactions":9,"vwap":315},"2026-06-01",22.47,6600,{"date":365,"open":319,"high":319,"low":362,"close":362,"change":169,"percent_change":278,"volume":366,"transactions":9,"vwap":362},"2026-05-29",3000,{"date":368,"open":320,"high":319,"low":320,"close":319,"change":15,"percent_change":15,"volume":289,"transactions":9,"vwap":319},"2026-05-28",{"date":370,"open":320,"high":315,"low":320,"close":319,"change":176,"percent_change":47,"volume":371,"transactions":9,"vwap":319},"2026-05-27",3400,{"date":373,"open":374,"high":319,"low":374,"close":320,"change":254,"percent_change":255,"volume":375,"transactions":9,"vwap":320},"2026-05-26",22.46,2100,{"date":377,"open":374,"high":319,"low":374,"close":319,"change":254,"percent_change":255,"volume":371,"transactions":9,"vwap":319},"2026-05-22",{"date":379,"open":380,"high":315,"low":380,"close":315,"change":176,"percent_change":47,"volume":381,"transactions":9,"vwap":315},"2026-05-21",22.43,23200,{"date":383,"open":374,"high":319,"low":374,"close":319,"change":139,"percent_change":184,"volume":384,"transactions":9,"vwap":319},"2026-05-20",4600,{"date":386,"open":374,"high":320,"low":374,"close":374,"change":15,"percent_change":15,"volume":387,"transactions":9,"vwap":374},"2026-05-19",5300,{"date":389,"open":374,"high":390,"low":374,"close":374,"change":15,"percent_change":15,"volume":391,"transactions":9,"vwap":374},"2026-05-18",22.468,1500,{"date":393,"open":374,"high":374,"low":374,"close":374,"change":15,"percent_change":15,"volume":394,"transactions":9,"vwap":374},"2026-05-15",3500,{"date":396,"open":397,"high":398,"low":380,"close":374,"change":15,"percent_change":15,"volume":399,"transactions":9,"vwap":374},"2026-05-14",22.44,22.465,3600,{"date":401,"open":374,"high":374,"low":374,"close":374,"change":15,"percent_change":15,"volume":402,"transactions":9,"vwap":374},"2026-05-13",3300,{"date":404,"open":374,"high":405,"low":374,"close":374,"change":169,"percent_change":278,"volume":406,"transactions":9,"vwap":374},"2026-05-12",22.475,62100,{"date":408,"open":315,"high":315,"low":327,"close":320,"change":207,"percent_change":198,"volume":261,"transactions":9,"vwap":320},"2026-05-11",{"date":410,"open":411,"high":405,"low":411,"close":374,"change":15,"percent_change":15,"volume":412,"transactions":9,"vwap":374},"2026-05-08",22.452,700,{"date":414,"open":397,"high":320,"low":397,"close":374,"change":15,"percent_change":15,"volume":415,"transactions":9,"vwap":374},"2026-05-07",2200,{"date":417,"open":374,"high":362,"low":418,"close":374,"change":47,"percent_change":130,"volume":419,"transactions":9,"vwap":374},"2026-05-06",22.42,14200,{"date":421,"open":397,"high":397,"low":418,"close":418,"change":254,"percent_change":255,"volume":422,"transactions":9,"vwap":418},"2026-05-05",3200,{"date":424,"open":327,"high":327,"low":425,"close":380,"change":207,"percent_change":198,"volume":426,"transactions":9,"vwap":380},"2026-05-04",22.41,2500,{"date":428,"open":418,"high":397,"low":425,"close":425,"change":254,"percent_change":255,"volume":429,"transactions":9,"vwap":425},"2026-05-01",30600,{"date":431,"open":315,"high":315,"low":418,"close":418,"change":254,"percent_change":255,"volume":399,"transactions":9,"vwap":418},"2026-04-30",{"date":433,"open":380,"high":380,"low":418,"close":380,"change":254,"percent_change":255,"volume":371,"transactions":9,"vwap":380},"2026-04-29",{"date":435,"open":397,"high":397,"low":436,"close":397,"change":176,"percent_change":47,"volume":437,"transactions":9,"vwap":397},"2026-04-28",22.425,6900,{"date":439,"open":380,"high":320,"low":418,"close":380,"change":207,"percent_change":198,"volume":440,"transactions":9,"vwap":380},"2026-04-27",20600,{"date":442,"open":443,"high":425,"low":444,"close":425,"change":15,"percent_change":15,"volume":445,"transactions":9,"vwap":425},"2026-04-24",22.4,22.395,46100,{"date":447,"open":443,"high":425,"low":448,"close":425,"change":176,"percent_change":47,"volume":449,"transactions":9,"vwap":425},"2026-04-23",22.39,20100,{"date":451,"open":448,"high":443,"low":448,"close":443,"change":254,"percent_change":255,"volume":452,"transactions":9,"vwap":443},"2026-04-22",17300,{"date":454,"open":455,"high":425,"low":448,"close":425,"change":176,"percent_change":47,"volume":456,"transactions":9,"vwap":425},"2026-04-21",22.405,41000,{"date":458,"open":459,"high":380,"low":459,"close":443,"change":176,"percent_change":47,"volume":460,"transactions":9,"vwap":443},"2026-04-20",22.35,51600,{"date":462,"open":463,"high":444,"low":463,"close":448,"change":139,"percent_change":184,"volume":464,"transactions":9,"vwap":448},"2026-04-17",22.36,19500,{"date":466,"open":459,"high":463,"low":459,"close":463,"change":176,"percent_change":47,"volume":467,"transactions":9,"vwap":463},"2026-04-16",10100,{"date":469,"open":470,"high":444,"low":470,"close":459,"change":255,"percent_change":295,"volume":471,"transactions":9,"vwap":459},"2026-04-15",22.34,19400,{"date":473,"open":448,"high":448,"low":474,"close":448,"change":207,"percent_change":198,"volume":475,"transactions":9,"vwap":448},"2026-04-14",22.335,11700,{"date":477,"open":478,"high":448,"low":470,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":479},"2026-04-13",22.38,22.37,0.06,0.27,27500,{"date":484,"open":485,"high":486,"low":485,"close":485,"change":15,"percent_change":15,"volume":487,"transactions":9,"vwap":485},"2026-04-10",22.31,22.33,13300,{"date":489,"open":490,"high":486,"low":490,"close":485,"change":176,"percent_change":47,"volume":491,"transactions":9,"vwap":485},"2026-04-09",22.3,14400,{"date":493,"open":486,"high":486,"low":494,"close":490,"change":176,"percent_change":47,"volume":495,"transactions":9,"vwap":490},"2026-04-08",22.295,45300,{"date":497,"open":498,"high":486,"low":498,"close":499,"change":254,"percent_change":255,"volume":500,"transactions":9,"vwap":499},"2026-04-07",22.26,22.29,8500,{"date":502,"open":503,"high":486,"low":498,"close":490,"change":139,"percent_change":184,"volume":504,"transactions":9,"vwap":490},"2026-04-06",22.27,38000,{"date":506,"open":507,"high":507,"low":508,"close":503,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":503},"2026-04-02",22.32,22.25,-0.05,-0.22,20700,{"date":513,"open":508,"high":507,"low":508,"close":507,"change":480,"percent_change":481,"volume":514,"transactions":9,"vwap":507},"2026-04-01",46600,{"date":516,"open":362,"high":362,"low":517,"close":498,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":498},"2026-03-31",22.2,2.656,13.55,411100,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":147,"volume":527,"transactions":9,"vwap":525},"2026-03-30",19.21,19.685,19.604,0.194,20400,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-03-27",19.435,19.87,19.41,-0.48,-2.41,1200,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":538},"2026-03-26",19.89,{"date":540,"open":541,"high":538,"low":542,"close":538,"change":139,"percent_change":543,"volume":337,"transactions":9,"vwap":538},"2026-03-25",18.93,18.91,0.15,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-03-24",19.74,19.86,0.6,3.12,1100,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":510,"percent_change":555,"volume":301,"transactions":9,"vwap":554},"2026-03-23",18.72,19.26,-1.13,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":301,"transactions":9,"vwap":559},"2026-03-20",18.85,19.48,0.38,1.99,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":334,"transactions":9,"vwap":565},"2026-03-19",18.75,19.1,0.32,1.7,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":176,"percent_change":66,"volume":535,"transactions":9,"vwap":571},"2026-03-18",19.46,18.78,{"date":573,"open":564,"high":574,"low":564,"close":575,"change":543,"percent_change":576,"volume":240,"transactions":9,"vwap":575},"2026-03-17",19.12,18.77,0.81,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":235,"transactions":9,"vwap":581},"2026-03-16",19,19.59,18.62,-0.425,-2.23,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-03-13",19.07,19.09,19.045,-0.555,-2.83,2300,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":15,"percent_change":15,"volume":595,"transactions":9,"vwap":594},"2026-03-12",19.6,12,{"date":597,"open":594,"high":594,"low":594,"close":594,"change":15,"percent_change":15,"volume":598,"transactions":9,"vwap":594},"2026-03-11",6,{"date":600,"open":601,"high":602,"low":603,"close":594,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":594},"2026-03-10",19.4,19.78,19.2,0.1,0.51,11100,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-03-09",19.75,19.5,-0.45,-2.26,1300,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-03-06",19.77,19.95,0.3,1.53,900,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-03-05",19.67,20,19.65,-0.25,-1.26,7400,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":631},"2026-03-04",19.9,{"date":633,"open":631,"high":631,"low":631,"close":631,"change":15,"percent_change":15,"volume":148,"transactions":9,"vwap":631},"2026-03-03",{"date":635,"open":631,"high":636,"low":631,"close":631,"change":15,"percent_change":15,"volume":535,"transactions":9,"vwap":631},"2026-03-02",19.955,{"date":638,"open":639,"high":640,"low":639,"close":631,"change":543,"percent_change":641,"volume":642,"transactions":9,"vwap":631},"2026-02-27",19.8,20.045,0.76,1900,{"date":644,"open":538,"high":645,"low":609,"close":609,"change":94,"percent_change":646,"volume":366,"transactions":9,"vwap":609},"2026-02-26",20.13,-1.64,{"date":648,"open":538,"high":649,"low":538,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-02-25",20.08,0.36,1.83,1700,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-02-24",20.059999,20.525,19.72,-0.41,-2.04,4800,{"date":662,"open":663,"high":656,"low":645,"close":645,"change":664,"percent_change":665,"volume":412,"transactions":9,"vwap":645},"2026-02-23",20.37,-0.24,-1.18,{"date":667,"open":668,"high":669,"low":670,"close":663,"change":671,"percent_change":672,"volume":312,"transactions":9,"vwap":663},"2026-02-20",20.31,20.43,20.27,-0.35,-1.69,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":15,"percent_change":15,"volume":147,"transactions":9,"vwap":675},"2026-02-19",20.72,{"date":677,"open":675,"high":675,"low":675,"close":675,"change":15,"percent_change":15,"volume":209,"transactions":9,"vwap":675},"2026-02-18",{"date":679,"open":680,"high":680,"low":675,"close":675,"change":207,"percent_change":604,"volume":652,"transactions":9,"vwap":675},"2026-02-17",20.888,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":15,"percent_change":15,"volume":148,"transactions":9,"vwap":683},"2026-02-13",20.7,{"date":685,"open":686,"high":686,"low":683,"close":683,"change":604,"percent_change":687,"volume":688,"transactions":9,"vwap":683},"2026-02-12",20.77,0.49,1600,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":89,"percent_change":694,"volume":334,"transactions":9,"vwap":693},"2026-02-11",20.55,20.62,20.6,-0.15,{"date":696,"open":663,"high":697,"low":663,"close":698,"change":184,"percent_change":699,"volume":415,"transactions":9,"vwap":698},"2026-02-10",20.65,20.63,0.63,{"date":701,"open":693,"high":693,"low":702,"close":702,"change":139,"percent_change":543,"volume":642,"transactions":9,"vwap":702},"2026-02-09",20.5,{"date":704,"open":705,"high":693,"low":705,"close":706,"change":176,"percent_change":66,"volume":707,"transactions":9,"vwap":706},"2026-02-06",20.39,20.47,3100,{"date":709,"open":710,"high":693,"low":711,"close":712,"change":245,"percent_change":713,"volume":301,"transactions":9,"vwap":712},"2026-02-05",20.45,20.3,20.46,-0.63,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":15,"percent_change":15,"volume":717,"transactions":9,"vwap":716},"2026-02-04",20.59,24,{"date":719,"open":720,"high":716,"low":721,"close":716,"change":722,"percent_change":723,"volume":231,"transactions":9,"vwap":716},"2026-02-03",20.385,20.34,0.26,1.28,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-02-02",20.319,20.38,20.24,20.33,0.16,0.79,6100,{"date":734,"open":735,"high":721,"low":736,"close":737,"change":207,"percent_change":604,"volume":738,"transactions":9,"vwap":737},"2026-01-30",20.18,20.15,20.17,6400,{"date":740,"open":736,"high":736,"low":736,"close":736,"change":741,"percent_change":742,"volume":312,"transactions":9,"vwap":736},"2026-01-29",-0.14,-0.69,{"date":744,"open":727,"high":727,"low":617,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-01-28",20.29,-0.3,-1.46,27600,{"date":750,"open":751,"high":716,"low":735,"close":716,"change":752,"percent_change":199,"volume":256,"transactions":9,"vwap":716},"2026-01-27",20.32,0.08,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":550,"transactions":9,"vwap":757},"2026-01-26",20.375,20.52,20.51,0.2,0.98,{"date":761,"open":668,"high":762,"low":736,"close":668,"change":255,"percent_change":763,"volume":764,"transactions":9,"vwap":668},"2026-01-23",20.455,-0.2,12500,{"date":766,"open":767,"high":767,"low":711,"close":768,"change":752,"percent_change":199,"volume":769,"transactions":9,"vwap":768},"2026-01-22",20.44,20.35,6800,{"date":771,"open":772,"high":772,"low":670,"close":670,"change":255,"percent_change":763,"volume":337,"transactions":9,"vwap":670},"2026-01-21",20.578,{"date":774,"open":775,"high":776,"low":736,"close":668,"change":480,"percent_change":618,"volume":399,"transactions":9,"vwap":668},"2026-01-20",20.26,20.425,{"date":778,"open":779,"high":755,"low":736,"close":780,"change":509,"percent_change":626,"volume":334,"transactions":9,"vwap":780},"2026-01-16",20.22,20.25,{"date":782,"open":783,"high":711,"low":783,"close":711,"change":543,"percent_change":784,"volume":550,"transactions":9,"vwap":711},"2026-01-15",20.12,0.74,{"date":786,"open":787,"high":775,"low":736,"close":736,"change":15,"percent_change":15,"volume":312,"transactions":9,"vwap":736},"2026-01-14",20.16,{"date":789,"open":790,"high":791,"low":736,"close":736,"change":792,"percent_change":793,"volume":402,"transactions":9,"vwap":736},"2026-01-13",20.36,20.49,-0.32,-1.56,{"date":795,"open":796,"high":706,"low":797,"close":706,"change":566,"percent_change":798,"volume":707,"transactions":9,"vwap":706},"2026-01-12",20.42,20.315,1.59,{"date":800,"open":751,"high":727,"low":736,"close":736,"change":801,"percent_change":802,"volume":402,"transactions":9,"vwap":736},"2026-01-09",-0.28,-1.37,{"date":804,"open":735,"high":669,"low":735,"close":669,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":669},"2026-01-08",0.095,0.47,2000,{"date":809,"open":783,"high":810,"low":783,"close":810,"change":811,"percent_change":812,"volume":412,"transactions":9,"vwap":810},"2026-01-07",20.335,0.285,1.42,{"date":814,"open":815,"high":796,"low":816,"close":816,"change":589,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-01-06",20.41,20.049999,-2.69,9400,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":566,"volume":823,"transactions":9,"vwap":821},"2026-01-05",20.605,0.065,300,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":161,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-01-02",20.54,0.34,500,{"date":830,"open":706,"high":706,"low":706,"close":706,"change":15,"percent_change":15,"volume":831,"transactions":9,"vwap":706},"2025-12-31",4,{"date":833,"open":706,"high":706,"low":706,"close":706,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":706},"2025-12-30",-0.43,-2.06,200,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":510,"percent_change":842,"volume":620,"transactions":9,"vwap":840},"2025-12-29",20.78,20.9,20.76,-1.04,{"date":844,"open":768,"high":845,"low":668,"close":845,"change":15,"percent_change":15,"volume":652,"transactions":9,"vwap":845},"2025-12-26",21.12,{"date":847,"open":698,"high":845,"low":698,"close":845,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":845},"2025-12-24",-0.26,-1.22,600,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":176,"percent_change":66,"volume":412,"transactions":9,"vwap":854},"2025-12-23",21.21,21.38,{"date":856,"open":508,"high":508,"low":857,"close":857,"change":555,"percent_change":858,"volume":231,"transactions":9,"vwap":857},"2025-12-22",21.37,-5.02,{"date":860,"open":705,"high":315,"low":705,"close":315,"change":651,"percent_change":861,"volume":449,"transactions":9,"vwap":315},"2025-12-19",8.85,{"date":863,"open":780,"high":864,"low":780,"close":864,"change":89,"percent_change":741,"volume":391,"transactions":9,"vwap":864},"2025-12-18",20.67,{"date":866,"open":683,"high":683,"low":683,"close":683,"change":867,"percent_change":533,"volume":850,"transactions":9,"vwap":683},"2025-12-17",-0.1,{"date":869,"open":702,"high":870,"low":702,"close":870,"change":618,"percent_change":871,"volume":688,"transactions":9,"vwap":870},"2025-12-16",20.8,1.46,{"date":873,"open":874,"high":702,"low":874,"close":702,"change":875,"percent_change":561,"volume":359,"transactions":9,"vwap":702},"2025-12-15",20.1,0.4,{"date":877,"open":874,"high":874,"low":874,"close":874,"change":94,"percent_change":878,"volume":337,"transactions":9,"vwap":874},"2025-12-12",-1.62,{"date":880,"open":881,"high":669,"low":645,"close":669,"change":566,"percent_change":798,"volume":148,"transactions":9,"vwap":669},"2025-12-11",20.275,{"date":883,"open":816,"high":884,"low":816,"close":884,"change":78,"percent_change":885,"volume":591,"transactions":9,"vwap":884},"2025-12-10",20.11,0.55,{"date":887,"open":888,"high":780,"low":624,"close":624,"change":15,"percent_change":15,"volume":391,"transactions":9,"vwap":624},"2025-12-09",20.052,{"date":890,"open":891,"high":736,"low":624,"close":624,"change":169,"percent_change":867,"volume":642,"transactions":9,"vwap":624},"2025-12-08",20.125,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":828,"transactions":9,"vwap":894},"2025-12-05",20.02,-0.23,-1.14,{"date":898,"open":899,"high":780,"low":899,"close":780,"change":900,"percent_change":901,"volume":399,"transactions":9,"vwap":780},"2025-12-04",19.97,0.28,1.4,{"date":903,"open":904,"high":899,"low":904,"close":899,"change":905,"percent_change":906,"volume":375,"transactions":9,"vwap":899},"2025-12-03",19.812,0.37,1.89,{"date":908,"open":909,"high":525,"low":909,"close":594,"change":910,"percent_change":911,"volume":807,"transactions":9,"vwap":594},"2025-12-02",19.35,0.29,1.5,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":254,"percent_change":509,"volume":613,"transactions":9,"vwap":915},"2025-12-01",19.3,19.31,{"date":917,"open":559,"high":559,"low":914,"close":918,"change":834,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2025-11-28",19.32,-2.18,7500,{"date":922,"open":547,"high":923,"low":924,"close":609,"change":925,"percent_change":926,"volume":818,"transactions":9,"vwap":609},"2025-11-26",19.99,19.57,0.57,2.97,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":15,"percent_change":15,"volume":652,"transactions":9,"vwap":931},"2025-11-25",19.19,19.53,19.18,{"date":933,"open":934,"high":934,"low":931,"close":931,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":931},"2025-11-24",19.431,0.255,1.35,800,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":394,"transactions":9,"vwap":941},"2025-11-21",18.82,18.925,0.155,0.83,{"date":945,"open":946,"high":947,"low":946,"close":575,"change":207,"percent_change":78,"volume":937,"transactions":9,"vwap":575},"2025-11-20",18.67,18.96,{"date":949,"open":950,"high":940,"low":951,"close":564,"change":952,"percent_change":792,"volume":953,"transactions":9,"vwap":564},"2025-11-19",18.812,18.61,-0.06,6200,{"date":955,"open":575,"high":956,"low":957,"close":958,"change":626,"percent_change":959,"volume":337,"transactions":9,"vwap":958},"2025-11-18",18.98,18.69,18.81,-1.31,{"date":961,"open":962,"high":574,"low":963,"close":963,"change":746,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2025-11-17",19.08,19.059999,-1.55,6700,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":198,"percent_change":806,"volume":550,"transactions":9,"vwap":968},"2025-11-14",19.36,{"date":970,"open":971,"high":915,"low":971,"close":972,"change":875,"percent_change":973,"volume":642,"transactions":9,"vwap":972},"2025-11-13",18.9,19.27,2.12,{"date":975,"open":971,"high":947,"low":976,"close":977,"change":89,"percent_change":978,"volume":738,"transactions":9,"vwap":977},"2025-11-12",18.83,18.87,-0.16,{"date":980,"open":940,"high":971,"low":981,"close":971,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":971},"2025-11-11",18.8,0.17,0.91,8000,{"date":986,"open":940,"high":940,"low":987,"close":987,"change":278,"percent_change":533,"volume":988,"transactions":9,"vwap":987},"2025-11-10",18.73,4500,{"date":990,"open":991,"high":956,"low":987,"close":940,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":940},"2025-11-07",18.95,0.46,2.51,69700,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":848,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2025-11-06",18.65,18.66,18.36,-1.4,11200,{"date":1003,"open":575,"high":575,"low":1004,"close":581,"change":741,"percent_change":1005,"volume":282,"transactions":9,"vwap":581},"2025-11-05",18.5,-0.75,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":15,"percent_change":15,"volume":412,"transactions":9,"vwap":1008},"2025-11-04",18.76,{"date":1010,"open":991,"high":1011,"low":1008,"close":1008,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1008},"2025-11-03",18.97,-0.145,-0.77,18500,{"date":1016,"open":1017,"high":1018,"low":940,"close":1019,"change":942,"percent_change":943,"volume":235,"transactions":9,"vwap":1019},"2025-10-31",18.882,18.99,18.905,{"date":1021,"open":1022,"high":609,"low":564,"close":564,"change":311,"percent_change":1023,"volume":1024,"transactions":9,"vwap":564},"2025-10-30",19.71,-0.37,25900,{"date":1026,"open":1027,"high":1027,"low":940,"close":940,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":940},"2025-10-29",18.92,-0.265,-1.39,3700,{"date":1032,"open":963,"high":1033,"low":963,"close":1033,"change":1034,"percent_change":1035,"volume":412,"transactions":9,"vwap":1033},"2025-10-28",19.084999,0.305,1.62,{"date":1037,"open":571,"high":571,"low":571,"close":571,"change":15,"percent_change":15,"volume":595,"transactions":9,"vwap":571},"2025-10-27",{"date":1039,"open":571,"high":571,"low":571,"close":571,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":571},"2025-10-24",{"date":1041,"open":1042,"high":1043,"low":571,"close":571,"change":1044,"percent_change":1045,"volume":652,"transactions":9,"vwap":571},"2025-10-23",19.255,19.73,-0.49,-2.54,{"date":1047,"open":1008,"high":918,"low":1008,"close":972,"change":1048,"percent_change":1049,"volume":620,"transactions":9,"vwap":972},"2025-10-22",0.59,3.16,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":161,"percent_change":560,"volume":836,"transactions":9,"vwap":1052},"2025-10-21",18.68,{"date":1054,"open":951,"high":951,"low":951,"close":951,"change":604,"percent_change":1055,"volume":823,"transactions":9,"vwap":951},"2025-10-20",0.54,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":978,"percent_change":1061,"volume":688,"transactions":9,"vwap":1060},"2025-10-17",18.35,18.6,18.51,-0.86,{"date":1063,"open":918,"high":918,"low":1060,"close":946,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":946},"2025-10-16",-0.78,-4.01,10000,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":15,"percent_change":15,"volume":412,"transactions":9,"vwap":1069},"2025-10-15",19.45,{"date":1071,"open":1069,"high":1069,"low":1069,"close":1069,"change":47,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2025-10-14",0.21,400,{"date":1075,"open":601,"high":532,"low":601,"close":532,"change":1076,"percent_change":113,"volume":937,"transactions":9,"vwap":532},"2025-10-13",-0.11,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":254,"percent_change":509,"volume":828,"transactions":9,"vwap":1079},"2025-10-10",19.52,{"date":1081,"open":639,"high":639,"low":930,"close":930,"change":1082,"percent_change":658,"volume":1001,"transactions":9,"vwap":930},"2025-10-09",-0.08,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":535,"transactions":9,"vwap":1086},"2025-10-08",19.63,19.61,-0.19,-0.96,{"date":1090,"open":639,"high":639,"low":639,"close":639,"change":1091,"percent_change":245,"volume":1073,"transactions":9,"vwap":639},"2025-10-07",-0.025,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":828,"transactions":9,"vwap":1094},"2025-10-06",19.825,0.115,0.58,{"date":1098,"open":1099,"high":1022,"low":1099,"close":1022,"change":1100,"percent_change":905,"volume":282,"transactions":9,"vwap":1022},"2025-10-03",19.62,0.072,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":31,"volume":412,"transactions":9,"vwap":1103},"2025-10-02",19.638,0.038,{"date":1106,"open":594,"high":594,"low":594,"close":594,"change":1107,"percent_change":1108,"volume":412,"transactions":9,"vwap":594},"2025-10-01",-0.12,-0.61,{"date":1110,"open":546,"high":546,"low":657,"close":657,"change":650,"percent_change":1111,"volume":828,"transactions":9,"vwap":657},"2025-09-30",1.86,{"date":1113,"open":1114,"high":1114,"low":968,"close":968,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":968},"2025-09-29",19.7,-0.31,-1.58,8300,{"date":1119,"open":623,"high":623,"low":623,"close":623,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":623},"2025-09-26",{"date":1121,"open":623,"high":623,"low":623,"close":623,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":623},"2025-09-25",{"date":1123,"open":639,"high":639,"low":623,"close":623,"change":763,"percent_change":1124,"volume":1125,"transactions":9,"vwap":623},"2025-09-24",-1.01,5700,{"date":1127,"open":1128,"high":531,"low":623,"close":531,"change":722,"percent_change":1129,"volume":312,"transactions":9,"vwap":531},"2025-09-23",19.673,1.33,{"date":1131,"open":1132,"high":1132,"low":924,"close":1086,"change":1133,"percent_change":1134,"volume":375,"transactions":9,"vwap":1086},"2025-09-22",19.81,-0.21,-1.06,{"date":1136,"open":1114,"high":1137,"low":1114,"close":1138,"change":1139,"percent_change":118,"volume":1140,"transactions":9,"vwap":1138},"2025-09-19",19.85,19.82,0.12,9000,{"date":1142,"open":1114,"high":1143,"low":1114,"close":1114,"change":139,"percent_change":543,"volume":375,"transactions":9,"vwap":1114},"2025-09-18",19.794,{"date":1145,"open":623,"high":1137,"low":623,"close":623,"change":694,"percent_change":1146,"volume":988,"transactions":9,"vwap":623},"2025-09-17",-0.76,{"date":1148,"open":594,"high":1138,"low":1149,"close":1138,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1138},"2025-09-16",19.55,0.23,1.17,8100,{"date":1154,"open":1043,"high":1043,"low":1079,"close":580,"change":139,"percent_change":543,"volume":402,"transactions":9,"vwap":580},"2025-09-15",{"date":1156,"open":1157,"high":1099,"low":1157,"close":1157,"change":15,"percent_change":15,"volume":1158,"transactions":9,"vwap":1157},"2025-09-12",19.56,14800,{"date":1160,"open":1161,"high":1161,"low":1157,"close":1157,"change":1076,"percent_change":113,"volume":591,"transactions":9,"vwap":1157},"2025-09-11",19.721,{"date":1163,"open":1164,"high":1164,"low":623,"close":623,"change":207,"percent_change":604,"volume":415,"transactions":9,"vwap":623},"2025-09-10",19.92,{"date":1166,"open":625,"high":538,"low":625,"close":625,"change":15,"percent_change":15,"volume":426,"transactions":9,"vwap":625},"2025-09-09",{"date":1168,"open":1169,"high":609,"low":610,"close":625,"change":198,"percent_change":992,"volume":1170,"transactions":9,"vwap":625},"2025-09-08",19.51,3900,{"date":1172,"open":1173,"high":623,"low":1174,"close":1157,"change":47,"percent_change":758,"volume":437,"transactions":9,"vwap":1157},"2025-09-05",19.656,19.535,{"date":1176,"open":1177,"high":1177,"low":1079,"close":1079,"change":509,"percent_change":848,"volume":148,"transactions":9,"vwap":1079},"2025-09-04",19.555,{"date":1179,"open":594,"high":594,"low":909,"close":924,"change":510,"percent_change":1180,"volume":1181,"transactions":9,"vwap":924},"2025-09-03",-1.11,21800,{"date":1183,"open":1184,"high":1185,"low":1157,"close":1185,"change":255,"percent_change":763,"volume":334,"transactions":9,"vwap":1185},"2025-09-02",19.591,19.79,{"date":1187,"open":930,"high":547,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":256,"transactions":9,"vwap":1189},"2025-08-29",19.483,19.83,0.52,2.69,{"date":1193,"open":1194,"high":1194,"low":915,"close":915,"change":604,"percent_change":1190,"volume":1195,"transactions":9,"vwap":915},"2025-08-28",19.49,94200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":523,"change":254,"percent_change":509,"volume":738,"transactions":9,"vwap":523},"2025-08-27",18.697,19.655,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":900,"percent_change":1205,"volume":331,"transactions":9,"vwap":1204},"2025-08-26",19.049999,19.25,19.22,1.48,{"date":1207,"open":971,"high":1202,"low":971,"close":1208,"change":867,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2025-08-25",18.94,-0.53,10300,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":184,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2025-08-22",18.858,19.040001,0.69,8700,{"date":1218,"open":991,"high":947,"low":542,"close":542,"change":255,"percent_change":1133,"volume":988,"transactions":9,"vwap":542},"2025-08-21",{"date":1220,"open":929,"high":929,"low":991,"close":991,"change":311,"percent_change":1023,"volume":1221,"transactions":9,"vwap":991},"2025-08-20",15400,{"date":1223,"open":1224,"high":1224,"low":1018,"close":1225,"change":15,"percent_change":15,"volume":1226,"transactions":9,"vwap":1225},"2025-08-19",19.065001,19.02,8900,{"date":1228,"open":579,"high":1225,"low":1018,"close":1225,"change":207,"percent_change":78,"volume":415,"transactions":9,"vwap":1225},"2025-08-18",{"date":1230,"open":579,"high":579,"low":579,"close":579,"change":15,"percent_change":15,"volume":828,"transactions":9,"vwap":579},"2025-08-15",{"date":1232,"open":579,"high":579,"low":579,"close":579,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":579},"2025-08-14",{"date":1234,"open":1018,"high":579,"low":991,"close":579,"change":694,"percent_change":1064,"volume":375,"transactions":9,"vwap":579},"2025-08-13",{"date":1236,"open":991,"high":1237,"low":991,"close":1237,"change":1238,"percent_change":1239,"volume":535,"transactions":9,"vwap":1237},"2025-08-12",19.15,-0.066,-0.34,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":871,"volume":550,"transactions":9,"vwap":1242},"2025-08-11",19.216,0.276,{"date":1245,"open":1008,"high":1208,"low":1008,"close":1208,"change":1246,"percent_change":784,"volume":412,"transactions":9,"vwap":1208},"2025-08-08",0.14,{"date":1248,"open":1249,"high":1249,"low":981,"close":981,"change":671,"percent_change":1250,"volume":984,"transactions":9,"vwap":981},"2025-08-07",19.094999,-1.83,{"date":1252,"open":1249,"high":1237,"low":1202,"close":1237,"change":199,"percent_change":1253,"volume":422,"transactions":9,"vwap":1237},"2025-08-06",2.08,{"date":1255,"open":1256,"high":1257,"low":1008,"close":1008,"change":1258,"percent_change":1259,"volume":286,"transactions":9,"vwap":1008},"2025-08-05",19.159,19.16,-0.42,-2.19,{"date":1261,"open":579,"high":909,"low":564,"close":931,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":931},"2025-08-04",0.25,1.32,18200,{"date":1266,"open":958,"high":947,"low":958,"close":541,"change":311,"percent_change":1023,"volume":375,"transactions":9,"vwap":541},"2025-08-01",{"date":1268,"open":579,"high":1269,"low":579,"close":579,"change":254,"percent_change":509,"volume":613,"transactions":9,"vwap":579},"2025-07-31",19.01,{"date":1271,"open":1202,"high":1202,"low":1269,"close":1269,"change":1272,"percent_change":1029,"volume":688,"transactions":9,"vwap":1269},"2025-07-30",-0.268,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":394,"transactions":9,"vwap":1277},"2025-07-29",19.34,19.166,19.278,-0.092,-0.47,{"date":1281,"open":531,"high":531,"low":1269,"close":1282,"change":1190,"percent_change":1283,"volume":296,"transactions":9,"vwap":1282},"2025-07-28",19.37,2.76,{"date":1285,"open":558,"high":1286,"low":558,"close":558,"change":15,"percent_change":15,"volume":366,"transactions":9,"vwap":558},"2025-07-25",18.855,{"date":1288,"open":558,"high":579,"low":1289,"close":558,"change":867,"percent_change":1209,"volume":289,"transactions":9,"vwap":558},"2025-07-24",18.79,{"date":1291,"open":1292,"high":956,"low":1052,"close":991,"change":982,"percent_change":983,"volume":1293,"transactions":9,"vwap":991},"2025-07-23",18.775,15300,{"date":1295,"open":571,"high":1296,"low":1297,"close":571,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":571},"2025-07-22",18.895,18.7,-0.17,-0.9,4700,{"date":1302,"open":940,"high":991,"low":1289,"close":991,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":991},"2025-07-21",0.299,1.6,4200,{"date":1307,"open":981,"high":977,"low":997,"close":1308,"change":347,"percent_change":176,"volume":1309,"transactions":9,"vwap":1308},"2025-07-18",18.651,24800,{"date":1311,"open":1059,"high":971,"low":1059,"close":997,"change":509,"percent_change":1312,"volume":1313,"transactions":9,"vwap":997},"2025-07-17",-0.27,207600,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1297,"change":254,"percent_change":509,"volume":535,"transactions":9,"vwap":1297},"2025-07-16",18.57,18.871,{"date":1319,"open":956,"high":956,"low":1320,"close":1320,"change":509,"percent_change":1312,"volume":550,"transactions":9,"vwap":1320},"2025-07-15",18.71,{"date":1322,"open":981,"high":579,"low":1008,"close":1008,"change":198,"percent_change":1323,"volume":1300,"transactions":9,"vwap":1008},"2025-07-14",0.48,{"date":1325,"open":1052,"high":957,"low":946,"close":946,"change":1107,"percent_change":1326,"volume":312,"transactions":9,"vwap":946},"2025-07-11",-0.64,{"date":1328,"open":1329,"high":1289,"low":1330,"close":1289,"change":604,"percent_change":1055,"volume":1331,"transactions":9,"vwap":1289},"2025-07-10",18.785,18.667,11500,{"date":1333,"open":1334,"high":957,"low":1334,"close":957,"change":1139,"percent_change":1335,"volume":850,"transactions":9,"vwap":957},"2025-07-09",18.54,0.65,{"date":1337,"open":1338,"high":541,"low":1338,"close":1316,"change":207,"percent_change":78,"volume":1170,"transactions":9,"vwap":1316},"2025-07-08",18.37,{"date":1340,"open":997,"high":1341,"low":1342,"close":1343,"change":1150,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-07-07",18.797,18.53,18.55,1.26,5100,{"date":1347,"open":1004,"high":1004,"low":1348,"close":1348,"change":1076,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-07-03",18.32,-0.6,19100,{"date":1352,"open":1342,"high":1342,"low":1353,"close":1353,"change":139,"percent_change":730,"volume":688,"transactions":9,"vwap":1353},"2025-07-02",18.43,{"date":1355,"open":957,"high":957,"low":1356,"close":1357,"change":207,"percent_change":78,"volume":1358,"transactions":9,"vwap":1357},"2025-07-01",18.38,18.4,2900,{"date":1360,"open":1361,"high":1361,"low":1338,"close":1356,"change":1362,"percent_change":802,"volume":240,"transactions":9,"vwap":1356},"2025-06-30",18.48,-0.255,{"date":1364,"open":1365,"high":1297,"low":1365,"close":1366,"change":942,"percent_change":1367,"volume":1305,"transactions":9,"vwap":1366},"2025-06-27",18.39,18.635,0.84,{"date":1369,"open":1059,"high":1059,"low":999,"close":1361,"change":278,"percent_change":533,"volume":807,"transactions":9,"vwap":1361},"2025-06-26",{"date":1371,"open":1353,"high":1372,"low":1353,"close":1316,"change":161,"percent_change":560,"volume":337,"transactions":9,"vwap":1316},"2025-06-25",18.695,{"date":1374,"open":1004,"high":1375,"low":1338,"close":1004,"change":15,"percent_change":15,"volume":1376,"transactions":9,"vwap":1004},"2025-06-24",18.716,5600,{"date":1378,"open":1379,"high":1059,"low":1379,"close":1004,"change":89,"percent_change":978,"volume":1030,"transactions":9,"vwap":1004},"2025-06-23",18.42,{"date":1381,"open":1382,"high":575,"low":1382,"close":1342,"change":543,"percent_change":1383,"volume":268,"transactions":9,"vwap":1342},"2025-06-20",18.47,0.82,{"date":1385,"open":1356,"high":1356,"low":1356,"close":1356,"change":480,"percent_change":1386,"volume":550,"transactions":9,"vwap":1356},"2025-06-18",0.33,{"date":1388,"open":1389,"high":1343,"low":1389,"close":1348,"change":604,"percent_change":885,"volume":394,"transactions":9,"vwap":1348},"2025-06-17",18.22,{"date":1391,"open":1389,"high":1389,"low":1389,"close":1389,"change":207,"percent_change":78,"volume":652,"transactions":9,"vwap":1389},"2025-06-16",{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":89,"percent_change":978,"volume":850,"transactions":9,"vwap":1394},"2025-06-13",18.2,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":89,"percent_change":978,"volume":613,"transactions":9,"vwap":1398},"2025-06-12",18.356,18.23,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":255,"percent_change":510,"volume":1405,"transactions":9,"vwap":1404},"2025-06-11",18.3,18.49,18.255,18.26,10500,{"date":1407,"open":1389,"high":1401,"low":1389,"close":1401,"change":604,"percent_change":885,"volume":391,"transactions":9,"vwap":1401},"2025-06-10",{"date":1409,"open":1410,"high":1357,"low":1410,"close":1394,"change":184,"percent_change":1411,"volume":1125,"transactions":9,"vwap":1394},"2025-06-09",18.17,0.72,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":245,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-06-06",18.44,17.98,18.07,-0.71,19800,{"date":1420,"open":1394,"high":1394,"low":1394,"close":1394,"change":15,"percent_change":15,"volume":412,"transactions":9,"vwap":1394},"2025-06-05",{"date":1422,"open":1398,"high":1423,"low":1394,"close":1394,"change":169,"percent_change":1076,"volume":591,"transactions":9,"vwap":1394},"2025-06-04",18.31,{"date":1425,"open":1426,"high":1404,"low":1426,"close":1389,"change":89,"percent_change":978,"volume":1170,"transactions":9,"vwap":1389},"2025-06-03",18.21,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":543,"percent_change":943,"volume":1432,"transactions":9,"vwap":1431},"2025-06-02",18.1,18.63,18.25,10600,{"date":1434,"open":1435,"high":1435,"low":1429,"close":1429,"change":161,"percent_change":199,"volume":1030,"transactions":9,"vwap":1429},"2025-05-30",18.185,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":78,"percent_change":118,"volume":660,"transactions":9,"vwap":1439},"2025-05-29",18,18.030001,{"date":1441,"open":1438,"high":1442,"low":1443,"close":1444,"change":66,"percent_change":900,"volume":343,"transactions":9,"vwap":1444},"2025-05-28",18.01,17.9,17.92,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":611,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-05-27",18.172,18.195,17.86,17.87,-2.46,38300,{"date":1454,"open":1455,"high":1455,"low":1431,"close":1348,"change":626,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1348},"2025-05-23",18.52,-1.35,11600,{"date":1459,"open":977,"high":977,"low":1342,"close":1316,"change":207,"percent_change":78,"volume":422,"transactions":9,"vwap":1316},"2025-05-22",{"date":1461,"open":1342,"high":579,"low":1342,"close":1343,"change":207,"percent_change":78,"volume":366,"transactions":9,"vwap":1343},"2025-05-21",{"date":1463,"open":1004,"high":1464,"low":1004,"close":1342,"change":176,"percent_change":66,"volume":1170,"transactions":9,"vwap":1342},"2025-05-20",18.755,{"date":1466,"open":1455,"high":981,"low":1455,"close":1455,"change":15,"percent_change":15,"volume":953,"transactions":9,"vwap":1455},"2025-05-19",{"date":1468,"open":1004,"high":1455,"low":1004,"close":1455,"change":207,"percent_change":78,"volume":256,"transactions":9,"vwap":1455},"2025-05-16",{"date":1470,"open":1004,"high":1471,"low":1004,"close":1004,"change":15,"percent_change":15,"volume":769,"transactions":9,"vwap":1004},"2025-05-15",18.64,{"date":1473,"open":946,"high":946,"low":1004,"close":1004,"change":1312,"percent_change":1474,"volume":988,"transactions":9,"vwap":1004},"2025-05-14",-1.44,{"date":1476,"open":1477,"high":575,"low":1478,"close":575,"change":566,"percent_change":1479,"volume":1480,"transactions":9,"vwap":575},"2025-05-13",18.487,18.45,1.73,23500,{"date":1482,"open":1478,"high":1478,"low":1478,"close":1478,"change":15,"percent_change":15,"volume":953,"transactions":9,"vwap":1478},"2025-05-12",{"date":1484,"open":1478,"high":1485,"low":1478,"close":1478,"change":254,"percent_change":509,"volume":688,"transactions":9,"vwap":1478},"2025-05-09",18.505,{"date":1487,"open":1379,"high":1342,"low":1488,"close":1489,"change":198,"percent_change":687,"volume":764,"transactions":9,"vwap":1489},"2025-05-08",18.415,18.46,{"date":1491,"open":1365,"high":946,"low":1338,"close":1338,"change":15,"percent_change":15,"volume":1492,"transactions":9,"vwap":1338},"2025-05-07",7000,{"date":1494,"open":1342,"high":1495,"low":1338,"close":1338,"change":15,"percent_change":15,"volume":286,"transactions":9,"vwap":1338},"2025-05-06",18.678,{"date":1497,"open":999,"high":1343,"low":999,"close":1338,"change":982,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1338},"2025-05-05",0.93,11300,{"date":1501,"open":1429,"high":1389,"low":1502,"close":1394,"change":604,"percent_change":885,"volume":348,"transactions":9,"vwap":1394},"2025-05-02",17.75,{"date":1504,"open":1489,"high":1455,"low":1439,"close":1429,"change":848,"percent_change":1505,"volume":256,"transactions":9,"vwap":1429},"2025-05-01",-1.42,{"date":1507,"open":1478,"high":1478,"low":999,"close":999,"change":895,"percent_change":1508,"volume":387,"transactions":9,"vwap":999},"2025-04-30",-1.24,{"date":1510,"open":1361,"high":1511,"low":1361,"close":1511,"change":207,"percent_change":78,"volume":394,"transactions":9,"vwap":1511},"2025-04-29",18.59,{"date":1513,"open":1004,"high":1514,"low":1423,"close":1316,"change":89,"percent_change":978,"volume":235,"transactions":9,"vwap":1316},"2025-04-28",18.58,{"date":1516,"open":1430,"high":1430,"low":1517,"close":1059,"change":255,"percent_change":1133,"volume":660,"transactions":9,"vwap":1059},"2025-04-25",18.275,{"date":1519,"open":998,"high":998,"low":1361,"close":1471,"change":139,"percent_change":730,"volume":660,"transactions":9,"vwap":1471},"2025-04-24",{"date":1521,"open":1382,"high":1052,"low":1426,"close":951,"change":758,"percent_change":1522,"volume":1523,"transactions":9,"vwap":951},"2025-04-23",1.09,9300,{"date":1525,"open":1526,"high":1489,"low":1526,"close":1527,"change":560,"percent_change":1528,"volume":1457,"transactions":9,"vwap":1527},"2025-04-22",18.19,18.41,2.11,{"date":1530,"open":1379,"high":1379,"low":1439,"close":1439,"change":1023,"percent_change":1531,"volume":384,"transactions":9,"vwap":1439},"2025-04-21",-2.01,{"date":1533,"open":1534,"high":1052,"low":1534,"close":1357,"change":1535,"percent_change":993,"volume":1001,"transactions":9,"vwap":1357},"2025-04-17",17.89,0.45,{"date":1537,"open":1538,"high":1416,"low":1539,"close":1540,"change":543,"percent_change":1367,"volume":1541,"transactions":9,"vwap":1540},"2025-04-16",17.97,17.82,17.95,11900,{"date":1543,"open":1539,"high":1544,"low":1545,"close":1546,"change":1246,"percent_change":731,"volume":1152,"transactions":9,"vwap":1546},"2025-04-15",18.205,17.79,17.8,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":730,"percent_change":983,"volume":1066,"transactions":9,"vwap":1552},"2025-04-14",17.64,18.040001,17.585,17.66,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":15,"percent_change":15,"volume":606,"transactions":9,"vwap":1557},"2025-04-11",17.51,17.765,17.5,{"date":1559,"open":1560,"high":1415,"low":1557,"close":1557,"change":763,"percent_change":555,"volume":984,"transactions":9,"vwap":1557},"2025-04-10",17.7,{"date":1562,"open":1557,"high":1563,"low":1557,"close":1560,"change":982,"percent_change":1564,"volume":471,"transactions":9,"vwap":1560},"2025-04-09",17.91,0.97,{"date":1566,"open":1567,"high":1563,"low":1557,"close":1568,"change":139,"percent_change":982,"volume":1569,"transactions":9,"vwap":1568},"2025-04-08",17.77,17.53,12600,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1557,"change":169,"percent_change":1076,"volume":1574,"transactions":9,"vwap":1557},"2025-04-07",17.09,17.81,22900,{"date":1576,"open":1577,"high":1502,"low":150,"close":1578,"change":255,"percent_change":895,"volume":1579,"transactions":9,"vwap":1578},"2025-04-04",17.62,17.52,36600,{"date":1581,"open":1502,"high":1444,"low":1582,"close":1582,"change":1044,"percent_change":1583,"volume":491,"transactions":9,"vwap":1582},"2025-04-03",17.56,-2.71,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":223,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-04-02",17.83,18.049999,17.824,1.23,15200,{"date":1592,"open":1573,"high":1450,"low":1502,"close":1586,"change":161,"percent_change":199,"volume":1593,"transactions":9,"vwap":1586},"2025-04-01",31000,{"date":1595,"open":1596,"high":1415,"low":1552,"close":1597,"change":176,"percent_change":480,"volume":1598,"transactions":9,"vwap":1597},"2025-03-31",17.67,17.76,6000,{"date":1600,"open":1563,"high":1444,"low":1502,"close":1502,"change":89,"percent_change":1298,"volume":1601,"transactions":9,"vwap":1502},"2025-03-28",32100,{"date":1603,"open":1539,"high":1604,"low":1605,"close":1605,"change":311,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-03-27",17.94,17.78,-0.39,12200,{"date":1609,"open":1610,"high":1438,"low":1586,"close":1610,"change":1150,"percent_change":1611,"volume":660,"transactions":9,"vwap":1610},"2025-03-26",17.85,1.31,{"date":1613,"open":1502,"high":1614,"low":1577,"close":1577,"change":867,"percent_change":113,"volume":1615,"transactions":9,"vwap":1577},"2025-03-25",17.825,5900,{"date":1617,"open":1429,"high":1618,"low":1552,"close":1619,"change":671,"percent_change":1620,"volume":769,"transactions":9,"vwap":1619},"2025-03-24",18.18,17.72,-1.94,{"date":1622,"open":1597,"high":1544,"low":1502,"close":1416,"change":618,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1416},"2025-03-21",1.69,20900,{"date":1626,"open":1502,"high":1429,"low":1502,"close":1567,"change":89,"percent_change":1298,"volume":1627,"transactions":9,"vwap":1567},"2025-03-20",14700,{"date":1629,"open":1567,"high":1058,"low":1502,"close":1546,"change":15,"percent_change":15,"volume":1630,"transactions":9,"vwap":1546},"2025-03-19",31400,{"date":1632,"open":1604,"high":1361,"low":1633,"close":1546,"change":15,"percent_change":15,"volume":1634,"transactions":9,"vwap":1546},"2025-03-18",17.665,37100,{"date":1636,"open":1637,"high":1442,"low":1638,"close":1546,"change":1386,"percent_change":906,"volume":1639,"transactions":9,"vwap":1546},"2025-03-17",17.43,17.4,42100,{"date":1641,"open":1552,"high":1587,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-03-14",17.18,17.47,-0.36,-2.02,32300,{"date":1648,"open":997,"high":946,"low":1586,"close":1586,"change":835,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1586},"2025-03-13",-10.36,41100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":538,"change":31,"percent_change":1656,"volume":1657,"transactions":9,"vwap":538},"2025-03-12",19.93,20.21,19.66,0.96,82200,{"date":1659,"open":538,"high":1660,"low":1661,"close":1114,"change":89,"percent_change":694,"volume":1662,"transactions":9,"vwap":1114},"2025-03-11",19.94,19.47,21100,{"date":1664,"open":1665,"high":1665,"low":1043,"close":1043,"change":311,"percent_change":671,"volume":449,"transactions":9,"vwap":1043},"2025-03-10",20.48,{"date":1667,"open":702,"high":702,"low":1185,"close":639,"change":1082,"percent_change":1668,"volume":1669,"transactions":9,"vwap":639},"2025-03-07",-0.4,19900,{"date":1671,"open":547,"high":1672,"low":547,"close":1673,"change":1139,"percent_change":118,"volume":1674,"transactions":9,"vwap":1673},"2025-03-06",20.2,19.88,14300,{"date":1676,"open":1099,"high":624,"low":1677,"close":1678,"change":730,"percent_change":1383,"volume":1679,"transactions":9,"vwap":1678},"2025-03-05",19.38,19.76,49100,{"date":1681,"open":1682,"high":1022,"low":1683,"close":594,"change":1298,"percent_change":1061,"volume":1684,"transactions":9,"vwap":594},"2025-03-04",19.495,18.664,7900,{"date":1686,"open":624,"high":624,"low":1114,"close":616,"change":139,"percent_change":543,"volume":606,"transactions":9,"vwap":616},"2025-03-03",{"date":1688,"open":1689,"high":546,"low":579,"close":546,"change":1367,"percent_change":1690,"volume":1691,"transactions":9,"vwap":546},"2025-02-28",19.24,4.44,40700,{"date":1693,"open":1289,"high":991,"low":1289,"close":971,"change":758,"percent_change":1694,"volume":535,"transactions":9,"vwap":971},"2025-02-27",1.07,{"date":1696,"open":1059,"high":1320,"low":1059,"close":1297,"change":1246,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1297},"2025-02-26",0.75,12300,{"date":1700,"open":564,"high":1701,"low":1702,"close":1702,"change":1087,"percent_change":1124,"volume":1703,"transactions":9,"vwap":1702},"2025-02-25",18.88,18.56,4300,{"date":1705,"open":553,"high":971,"low":553,"close":564,"change":207,"percent_change":78,"volume":231,"transactions":9,"vwap":564},"2025-02-24",{"date":1707,"open":1708,"high":976,"low":553,"close":987,"change":169,"percent_change":1076,"volume":1598,"transactions":9,"vwap":987},"2025-02-21",18.765,{"date":1710,"open":579,"high":579,"low":1059,"close":564,"change":1644,"percent_change":1711,"volume":1712,"transactions":9,"vwap":564},"2025-02-20",-1.88,14600,{"date":1714,"open":1715,"high":1716,"low":1342,"close":1716,"change":722,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-02-19",18.569,19.11,1.38,18400,{"date":154,"open":1004,"high":541,"low":1004,"close":558,"change":1720,"percent_change":906,"volume":1721,"transactions":9,"vwap":558},0.35,21900]