[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBAN":3,"homepage-market-summary":34,"stock-historical-CBAN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBAN","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},"Colony Bankcorp Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Colony Bankcorp Inc is a bank holding company. The bank provides a broad range of banking services to its retail and commercial customers. Its product line includes loans to small and medium-sized businesses, residential and commercial construction and land development loans, commercial real estate loans, agri-business and production loans, residential mortgage loans, consumer loans, and a variety of demand, savings, and time deposit products. The company's segments include the Banking Division, Retail Mortgage Division and small business specialty lending divisions. It generates maximum revenue from the Banking Division.","528","Fitzgerald, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3472,0.48,"Quarterly",{"close":20,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},20.45,20.66,20.28,20.29,0.16,0.79,101581.253089,2432,20.4347,22.4581,15.8,183960.861329004,69.8,7169,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},14.63,144917,52894876.19358,34.36,"2025-04-22",[186,187,196,206,217,228,238,248,259,269,280,290,301,311,320,330,338,346,356,365,374,384,391,400,408,416,426,432,441,449,459,466,476,486,495,505,514,522,533,543,550,560,568,577,583,591,601,610,618,626,634,644,652,658,667,672,678,685,690,698,706,712,720,726,732,739,745,751,755,761,770,777,784,788,794,800,804,810,817,823,826,831,837,843,851,860,865,872,877,882,886,892,898,902,908,914,919,925,929,934,941,947,951,956,960,966,971,975,979,983,991,995,998,1004,1008,1014,1017,1023,1028,1032,1037,1041,1045,1049,1054,1058,1061,1066,1072,1078,1082,1087,1090,1093,1098,1104,1109,1114,1121,1124,1130,1134,1139,1144,1147,1151,1156,1161,1165,1169,1172,1176,1178,1183,1186,1192,1196,1200,1205,1210,1214,1219,1222,1227,1231,1237,1240,1244,1247,1252,1257,1263,1270,1277,1284,1290,1294,1301,1308,1313,1321,1327,1334,1342,1350,1356,1363,1369,1374,1382,1387,1393,1398,1402,1407,1414,1421,1426,1432,1438,1442,1448,1452,1456,1461,1467,1474,1480,1485,1492,1497,1504,1511,1516,1524,1531,1537,1545,1551,1559,1567,1574,1581,1586,1592,1598,1605,1610,1614,1619,1624,1629,1634,1639,1645,1651,1658,1663,1669,1674,1679,1683,1690,1697,1702,1708,1713,1716,1720,1725,1730,1734,1737,1742,1748,1754,1761,1765,1770,1773,1780,1784,1789,1795,1799,1802,1807,1814,1817,1821,1825,1830,1836,1841,1845,1850,1854,1857,1861,1866,1872,1875,1878,1883,1888,1892,1898,1903,1907,1910,1915,1919,1923,1925,1928,1934,1937,1940,1943,1945,1949,1953,1956,1961,1964,1967,1971,1974,1978,1984,1987,1992,1995,2000,2004,2007,2011,2015,2018,2023,2027,2031,2036,2044,2051,2058,2064,2072,2079,2085,2090,2096,2100,2107,2112,2117,2124,2132,2137,2141,2147,2154,2158,2162,2168,2174,2179,2182,2184,2187,2189,2193,2196,2201,2207,2210,2214,2217,2219,2221,2225,2230,2235,2238,2241],{"date":5,"open":20,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":163,"volume":193,"transactions":194,"vwap":195},"2026-10-01",20.09,20.3,19.6901,0.15,143973.116956,3280,20.1743,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",20.59,20.04,20.14,-0.25,-1.23,147062.9505,2822,20.1763,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",20.61,20.655,20.045,20.39,-0.19,-0.92,144300.8328,3015,20.291,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",20.72,20.78,20.525,20.58,-0.1,-0.48,149637.8741,2761,20.6268,{"date":229,"open":220,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",21,20.64,20.68,-0.06,-0.29,161031.2138,3880,20.7534,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",20.51,20.74,20.4,0.3,1.47,127373.5641,3302,20.6232,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.83,21.145,20.41,20.44,-0.41,-1.97,151045.7682,3137,20.5821,{"date":260,"open":230,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",21.21,20.77,20.85,0.05,0.24,142723.3063,4377,20.8977,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",20.82,21.05,20.57,20.8,0.09,0.43,200044.152904,3776,20.8573,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":219},"2026-09-18",20.99,21.02,20.5001,20.71,-0.21,-1,642624.962124,3379,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",21.23,21.39,20.805,20.92,-0.14,-0.66,184362.5301,3800,20.9723,{"date":302,"open":303,"high":304,"low":220,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",21.47,21.53,21.06,-0.4,-1.86,113379.79611,4559,21.1694,{"date":312,"open":303,"high":313,"low":314,"close":315,"change":111,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",21.71,21.29,21.46,0.28,117418.569708,2984,21.3942,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":233,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",21.42,21.66,21.255,21.4,-0.28,141732.198841,3916,21.4637,{"date":331,"open":332,"high":332,"low":333,"close":315,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",21.68,21.26,0,86797.639417,2646,21.4501,{"date":339,"open":314,"high":340,"low":341,"close":315,"change":24,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",21.49,21.125,0.75,99636.252,2770,21.3567,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":116,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",21.24,21.365,20.975,21.3,-0.05,128391.2951,3090,21.2342,{"date":357,"open":358,"high":358,"low":351,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",21.69,21.31,-0.44,-2.02,96197.8973,2453,21.4002,{"date":366,"open":332,"high":367,"low":368,"close":369,"change":265,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",21.78,21.33,21.75,1.12,86715.806163,3589,21.6809,{"date":375,"open":376,"high":377,"low":368,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",21.43,21.575,21.51,0.22,1.03,90820.9616,2647,21.4743,{"date":385,"open":305,"high":386,"low":305,"close":314,"change":146,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",21.4699,1.53,117573.358929,3541,21.3516,{"date":392,"open":393,"high":292,"low":295,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",21.07,20.97,-0.18,-0.85,94617.8237,2397,20.9974,{"date":401,"open":402,"high":325,"low":272,"close":403,"change":212,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",21.19,21.15,-0.89,98525.3392,2556,21.1525,{"date":409,"open":333,"high":303,"low":410,"close":411,"change":264,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",21.17,21.34,0.23,88404.990376,2660,21.3188,{"date":417,"open":418,"high":419,"low":420,"close":314,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",21.09,21.359,20.81,0.12,0.57,153520.690582,3573,21.1949,{"date":427,"open":292,"high":428,"low":272,"close":410,"change":116,"percent_change":352,"volume":429,"transactions":430,"vwap":431},"2026-08-26",21.335,127195.6286,3197,21.1892,{"date":433,"open":304,"high":304,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",21.085,21.18,-0.2,-0.94,86020.0976,3041,21.1699,{"date":442,"open":443,"high":369,"low":368,"close":444,"change":223,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",21.55,21.38,-0.47,141116.57541,3281,21.4414,{"date":450,"open":451,"high":452,"low":402,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",21.5,21.52,21.48,0.1,0.47,239965.2516,2830,21.4504,{"date":460,"open":461,"high":315,"low":462,"close":444,"change":233,"percent_change":326,"volume":463,"transactions":464,"vwap":465},"2026-08-20",21.25,20.2376,123504.808529,2745,21.3097,{"date":467,"open":468,"high":469,"low":444,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",22.04,22.2999,21.44,-0.57,-2.59,122580.566498,3123,21.5695,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",22.25,21.8568,22.01,-0.08,-0.36,108425.481569,2799,21.9938,{"date":487,"open":488,"high":489,"low":480,"close":490,"change":395,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",22.19,22.3,22.09,-0.81,114366.925517,3345,22.1125,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":111,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",22.2,22.3699,22.07,22.27,0.27,102716.188046,3547,22.2284,{"date":506,"open":507,"high":29,"low":490,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",22.15,22.21,0.2,0.91,178950.334482,5178,22.209,{"date":515,"open":516,"high":516,"low":517,"close":480,"change":352,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",22.24,21.95,-0.23,125056.379943,3613,22.0466,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",21.89,22.08,21.88,22.06,0.14,0.64,124922.437043,3821,22.033,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":254,"volume":540,"transactions":541,"vwap":542},"2026-08-10",21.81,21.93,21.73,21.92,-0.09,152299.657417,5532,21.848,{"date":544,"open":524,"high":468,"low":545,"close":480,"change":546,"percent_change":539,"volume":547,"transactions":548,"vwap":549},"2026-08-07",21.7663,-0.02,136775.703271,3602,21.9556,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":223,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",22.32,22.38,21.9,22.03,-0.45,113389.493113,3380,22.0509,{"date":561,"open":508,"high":508,"low":562,"close":563,"change":564,"percent_change":395,"volume":565,"transactions":566,"vwap":567},"2026-08-05",21.82,22.13,-0.04,109619.838004,4525,22.0513,{"date":569,"open":507,"high":570,"low":571,"close":572,"change":126,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",22.4,21.98,22.17,1.14,177680.88974,4976,22.2499,{"date":578,"open":508,"high":500,"low":579,"close":538,"change":334,"percent_change":334,"volume":580,"transactions":581,"vwap":582},"2026-08-03",21.8,355083.705129,7603,21.9344,{"date":584,"open":369,"high":585,"low":586,"close":538,"change":587,"percent_change":136,"volume":588,"transactions":589,"vwap":590},"2026-07-31",21.96,21.465,0.17,200909.076305,7027,21.7985,{"date":592,"open":593,"high":594,"low":595,"close":369,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",22,22.095,21.58,-0.31,-1.41,182232.709752,5751,21.7935,{"date":602,"open":603,"high":478,"low":604,"close":527,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",21.99,21.915,-0.15,-0.68,376135.31323,8818,22.0554,{"date":611,"open":612,"high":613,"low":332,"close":508,"change":455,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",21.79,22.29,2.16,176084.999586,5449,22.1603,{"date":619,"open":369,"high":620,"low":332,"close":621,"change":223,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",22.035,21.74,-0.46,326447.176821,5784,21.8226,{"date":627,"open":332,"high":527,"low":628,"close":629,"change":501,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",21.405,21.84,1.25,266553.815126,7653,21.8347,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":106,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",20.94,21.6,20.47,21.57,4.91,337771.480097,8504,21.2328,{"date":645,"open":646,"high":314,"low":242,"close":647,"change":234,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",21.01,20.56,-1.39,228556.565053,6469,20.5448,{"date":653,"open":219,"high":654,"low":198,"close":263,"change":564,"percent_change":212,"volume":655,"transactions":656,"vwap":657},"2026-07-21",20.98,187629.733811,3741,20.8324,{"date":659,"open":660,"high":661,"low":232,"close":662,"change":539,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",20.93,21.1461,20.89,-0.43,223591.218289,5523,20.8592,{"date":668,"open":669,"high":314,"low":271,"close":654,"change":556,"percent_change":670,"volume":671,"transactions":9,"vwap":654},"2026-07-17",21.22,-2.1,291800,{"date":673,"open":21,"high":470,"low":674,"close":376,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":376},"2026-07-16",20.53,0.92,4.49,326100,{"date":679,"open":680,"high":681,"low":211,"close":240,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":240},"2026-07-15",20.5,20.62,0.11,0.54,289800,{"date":686,"open":687,"high":285,"low":23,"close":242,"change":275,"percent_change":688,"volume":689,"transactions":9,"vwap":242},"2026-07-14",20.6,0.44,339800,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":509,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-13",20.22,20.42,20.02,20.31,0.99,458100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":275,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-10",19.95,20.13,19.93,20.11,0.45,163900,{"date":707,"open":708,"high":200,"low":709,"close":694,"change":412,"percent_change":710,"volume":711,"transactions":9,"vwap":694},"2026-07-09",19.75,19.71,1.16,322100,{"date":713,"open":189,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-08",20.26,19.66,19.79,-0.38,-1.88,241400,{"date":721,"open":242,"high":222,"low":200,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-07",20.17,-0.24,-1.18,241200,{"date":727,"open":728,"high":208,"low":200,"close":252,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":252},"2026-07-06",20.25,0.18,0.89,382900,{"date":733,"open":208,"high":231,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",20.18,20.23,-0.26,-1.27,349200,{"date":740,"open":722,"high":231,"low":741,"close":742,"change":131,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-01",20.059999,20.49,1.99,406000,{"date":746,"open":242,"high":242,"low":747,"close":189,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":189},"2026-06-30",20.030001,-0.17,-0.84,453500,{"date":752,"open":687,"high":687,"low":747,"close":714,"change":717,"percent_change":753,"volume":754,"transactions":9,"vwap":714},"2026-06-29",-1.84,419900,{"date":756,"open":757,"high":231,"low":758,"close":231,"change":141,"percent_change":759,"volume":760,"transactions":9,"vwap":231},"2026-06-26",20.16,19.87,3.3,1219800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",21.059999,21.2,19.83,19.98,-1.3,-6.11,1047300,{"date":771,"open":772,"high":773,"low":393,"close":774,"change":509,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-24",21.13,21.37,21.28,0.95,348900,{"date":778,"open":779,"high":780,"low":262,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",20.86,21.08,0.37,1.79,623100,{"date":785,"open":273,"high":779,"low":786,"close":285,"change":192,"percent_change":42,"volume":787,"transactions":9,"vwap":285},"2026-06-22",20.52,151800,{"date":789,"open":790,"high":394,"low":253,"close":647,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":647},"2026-06-18",20.65,0.07,0.34,317400,{"date":795,"open":232,"high":393,"low":796,"close":742,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":742},"2026-06-17",20.35,-0.22,-1.06,227200,{"date":801,"open":802,"high":402,"low":232,"close":285,"change":564,"percent_change":212,"volume":803,"transactions":9,"vwap":285},"2026-06-16",20.95,159800,{"date":805,"open":461,"high":314,"low":285,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",20.75,-0.37,-1.75,172300,{"date":811,"open":812,"high":403,"low":813,"close":814,"change":792,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-12",20.91,20.9,21.12,1.64,210300,{"date":818,"open":274,"high":662,"low":819,"close":220,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":220},"2026-06-11",20.48,0.13,0.63,251900,{"date":824,"open":208,"high":274,"low":208,"close":790,"change":192,"percent_change":42,"volume":825,"transactions":9,"vwap":790},"2026-06-10",185400,{"date":827,"open":828,"high":295,"low":829,"close":680,"change":264,"percent_change":265,"volume":830,"transactions":9,"vwap":680},"2026-06-09",20.54,20.46,206500,{"date":832,"open":833,"high":208,"low":735,"close":20,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":20},"2026-06-08",20.43,0.21,1.04,662700,{"date":838,"open":189,"high":231,"low":839,"close":840,"change":587,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-05",20.01,20.24,0.85,550500,{"date":844,"open":845,"high":189,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-04",19.89,19.8,20.07,0.52,2.66,363100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-03",19.74,19.81,19.51,19.55,-0.32,-1.61,177800,{"date":861,"open":862,"high":747,"low":862,"close":758,"change":192,"percent_change":863,"volume":864,"transactions":9,"vwap":758},"2026-06-02",19.6,0.76,318300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":481,"percent_change":306,"volume":871,"transactions":9,"vwap":870},"2026-06-01",19.65,19.73,19.42,19.72,234700,{"date":873,"open":874,"high":875,"low":867,"close":846,"change":275,"percent_change":876,"volume":825,"transactions":9,"vwap":846},"2026-05-29",19.69,19.9,0.46,{"date":878,"open":715,"high":747,"low":879,"close":709,"change":880,"percent_change":605,"volume":881,"transactions":9,"vwap":709},"2026-05-28",19.48,-0.03,145000,{"date":883,"open":766,"high":741,"low":870,"close":853,"change":395,"percent_change":884,"volume":885,"transactions":9,"vwap":853},"2026-05-27",-0.9,155900,{"date":887,"open":888,"high":734,"low":870,"close":889,"change":421,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-26",19.86,19.92,0.61,143000,{"date":893,"open":875,"high":894,"low":895,"close":846,"change":896,"percent_change":264,"volume":897,"transactions":9,"vwap":846},"2026-05-22",20.08,19.77,0.01,189200,{"date":899,"open":715,"high":888,"low":900,"close":716,"change":791,"percent_change":156,"volume":901,"transactions":9,"vwap":716},"2026-05-21",19.53,433000,{"date":903,"open":904,"high":905,"low":904,"close":870,"change":792,"percent_change":906,"volume":907,"transactions":9,"vwap":870},"2026-05-20",19.45,19.88,1.75,162100,{"date":909,"open":904,"high":910,"low":911,"close":912,"change":539,"percent_change":622,"volume":913,"transactions":9,"vwap":912},"2026-05-19",19.5,19.29,19.38,126700,{"date":915,"open":916,"high":867,"low":916,"close":917,"change":509,"percent_change":835,"volume":918,"transactions":9,"vwap":917},"2026-05-18",19.37,19.47,196900,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":286,"percent_change":77,"volume":924,"transactions":9,"vwap":923},"2026-05-15",19.41,19.16,19.27,113100,{"date":926,"open":910,"high":927,"low":904,"close":879,"change":682,"percent_change":422,"volume":928,"transactions":9,"vwap":879},"2026-05-14",19.7,143200,{"date":930,"open":931,"high":862,"low":931,"close":916,"change":223,"percent_change":932,"volume":933,"transactions":9,"vwap":916},"2026-05-13",19.32,-0.51,160300,{"date":935,"open":936,"high":937,"low":938,"close":917,"change":939,"percent_change":482,"volume":940,"transactions":9,"vwap":917},"2026-05-12",19.54,19.59,19.15,-0.07,185800,{"date":942,"open":765,"high":943,"low":944,"close":936,"change":596,"percent_change":945,"volume":946,"transactions":9,"vwap":936},"2026-05-11",19.85,19.4,-1.56,179200,{"date":948,"open":949,"high":894,"low":867,"close":943,"change":264,"percent_change":126,"volume":950,"transactions":9,"vwap":943},"2026-05-08",20,237000,{"date":952,"open":708,"high":839,"low":927,"close":846,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":846},"2026-05-07",0.08,0.41,227500,{"date":957,"open":853,"high":905,"low":874,"close":870,"change":958,"percent_change":509,"volume":959,"transactions":9,"vwap":870},"2026-05-06",0.04,154100,{"date":961,"open":936,"high":728,"low":962,"close":963,"change":126,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-05",19.49,19.68,1.29,187100,{"date":967,"open":758,"high":968,"low":921,"close":969,"change":306,"percent_change":361,"volume":970,"transactions":9,"vwap":969},"2026-05-04",19.94,19.43,288800,{"date":972,"open":895,"high":847,"low":973,"close":765,"change":116,"percent_change":352,"volume":974,"transactions":9,"vwap":765},"2026-05-01",19.67,186500,{"date":976,"open":766,"high":839,"low":708,"close":977,"change":192,"percent_change":863,"volume":978,"transactions":9,"vwap":977},"2026-04-30",19.84,175300,{"date":980,"open":766,"high":200,"low":867,"close":874,"change":663,"percent_change":981,"volume":982,"transactions":9,"vwap":874},"2026-04-29",-2.14,224900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":24,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-28",20.15,20.27,19.99,20.12,0.8,371500,{"date":992,"open":765,"high":796,"low":708,"close":993,"change":791,"percent_change":156,"volume":994,"transactions":9,"vwap":993},"2026-04-27",19.96,354100,{"date":996,"open":993,"high":840,"low":846,"close":845,"change":539,"percent_change":556,"volume":997,"transactions":9,"vwap":845},"2026-04-24",417100,{"date":999,"open":1000,"high":273,"low":911,"close":766,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":766},"2026-04-23",19.82,-0.83,-3.99,693700,{"date":1005,"open":274,"high":660,"low":211,"close":420,"change":1006,"percent_change":675,"volume":1007,"transactions":9,"vwap":420},"2026-04-22",0.19,214100,{"date":1009,"open":1010,"high":368,"low":222,"close":681,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":681},"2026-04-21",21.27,-0.61,-2.87,244300,{"date":1015,"open":669,"high":340,"low":403,"close":292,"change":546,"percent_change":539,"volume":1016,"transactions":9,"vwap":292},"2026-04-20",450900,{"date":1018,"open":418,"high":1019,"low":1020,"close":461,"change":876,"percent_change":1021,"volume":1022,"transactions":9,"vwap":461},"2026-04-17",21.61,21.049999,2.21,540500,{"date":1024,"open":662,"high":780,"low":262,"close":1025,"change":436,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-16",20.79,-0.95,216300,{"date":1029,"open":636,"high":292,"low":1030,"close":282,"change":896,"percent_change":264,"volume":1031,"transactions":9,"vwap":282},"2026-04-15",20.84,325100,{"date":1033,"open":250,"high":1034,"low":1035,"close":654,"change":958,"percent_change":1006,"volume":1036,"transactions":9,"vwap":654},"2026-04-14",21.040001,20.67,308200,{"date":1038,"open":1039,"high":283,"low":285,"close":636,"change":116,"percent_change":352,"volume":1040,"transactions":9,"vwap":636},"2026-04-13",20.87,270800,{"date":1042,"open":669,"high":669,"low":1025,"close":802,"change":518,"percent_change":1043,"volume":1044,"transactions":9,"vwap":802},"2026-04-10",-1.09,257000,{"date":1046,"open":220,"high":359,"low":806,"close":435,"change":156,"percent_change":1047,"volume":1048,"transactions":9,"vwap":435},"2026-04-09",1.68,494000,{"date":1050,"open":1035,"high":772,"low":1035,"close":250,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":250},"2026-04-08",0.56,2.76,426900,{"date":1055,"open":692,"high":1056,"low":985,"close":986,"change":334,"percent_change":334,"volume":1057,"transactions":9,"vwap":986},"2026-04-07",20.34,370000,{"date":1059,"open":200,"high":1056,"low":747,"close":986,"change":24,"percent_change":989,"volume":1060,"transactions":9,"vwap":986},"2026-04-06",357900,{"date":1062,"open":977,"high":1063,"low":708,"close":703,"change":1064,"percent_change":454,"volume":1065,"transactions":9,"vwap":703},"2026-04-02",20.19,0.02,315200,{"date":1067,"open":1068,"high":1069,"low":894,"close":189,"change":421,"percent_change":1070,"volume":1071,"transactions":9,"vwap":189},"2026-04-01",20.1,20.37,0.6,194800,{"date":1073,"open":708,"high":200,"low":1074,"close":1075,"change":276,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-31",19.63,19.97,2.2,286900,{"date":1079,"open":937,"high":715,"low":1080,"close":936,"change":1064,"percent_change":454,"volume":1081,"transactions":9,"vwap":936},"2026-03-30",19.44,131600,{"date":1083,"open":879,"high":1000,"low":944,"close":1084,"change":1085,"percent_change":297,"volume":1086,"transactions":9,"vwap":1084},"2026-03-27",19.52,-0.13,94400,{"date":1088,"open":936,"high":853,"low":879,"close":867,"change":880,"percent_change":605,"volume":1089,"transactions":9,"vwap":867},"2026-03-26",124400,{"date":1091,"open":708,"high":968,"low":969,"close":963,"change":1064,"percent_change":454,"volume":1092,"transactions":9,"vwap":963},"2026-03-25",180500,{"date":1094,"open":1095,"high":905,"low":1096,"close":715,"change":509,"percent_change":380,"volume":1097,"transactions":9,"vwap":715},"2026-03-24",19.26,19.22,263000,{"date":1099,"open":1100,"high":681,"low":912,"close":1101,"change":276,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-23",20.049999,19.46,2.26,610200,{"date":1105,"open":910,"high":875,"low":1106,"close":1106,"change":807,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-20",19.030001,-1.91,813400,{"date":1110,"open":1111,"high":862,"low":1112,"close":944,"change":146,"percent_change":1047,"volume":1113,"transactions":9,"vwap":944},"2026-03-19",18.98,18.95,157200,{"date":1115,"open":1116,"high":1101,"low":1117,"close":1118,"change":306,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-18",19.36,19.02,19.08,-2.05,163700,{"date":1122,"open":963,"high":716,"low":917,"close":879,"change":564,"percent_change":436,"volume":1123,"transactions":9,"vwap":879},"2026-03-17",132900,{"date":1125,"open":1126,"high":1127,"low":910,"close":1084,"change":1006,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1084},"2026-03-16",19.56,19.78,0.98,153000,{"date":1131,"open":937,"high":867,"low":923,"close":1132,"change":939,"percent_change":482,"volume":1133,"transactions":9,"vwap":1132},"2026-03-13",19.33,127200,{"date":1135,"open":1136,"high":1084,"low":1137,"close":944,"change":116,"percent_change":352,"volume":1138,"transactions":9,"vwap":944},"2026-03-12",19.049999,19,123200,{"date":1140,"open":910,"high":889,"low":1132,"close":921,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":921},"2026-03-11",-0.3,-1.52,116100,{"date":1145,"open":910,"high":847,"low":879,"close":709,"change":682,"percent_change":1051,"volume":1146,"transactions":9,"vwap":709},"2026-03-10",191800,{"date":1148,"open":910,"high":868,"low":1149,"close":862,"change":223,"percent_change":932,"volume":1150,"transactions":9,"vwap":862},"2026-03-09",19.040001,163000,{"date":1152,"open":1101,"high":765,"low":1153,"close":927,"change":748,"percent_change":1154,"volume":1155,"transactions":9,"vwap":927},"2026-03-06",19.2,-0.86,174300,{"date":1157,"open":875,"high":1158,"low":937,"close":758,"change":1085,"percent_change":1159,"volume":1160,"transactions":9,"vwap":758},"2026-03-05",20.040001,-0.65,159600,{"date":1162,"open":1158,"high":692,"low":905,"close":949,"change":528,"percent_change":1163,"volume":1164,"transactions":9,"vwap":949},"2026-03-04",0.7,189100,{"date":1166,"open":973,"high":839,"low":1101,"close":888,"change":605,"percent_change":1167,"volume":1168,"transactions":9,"vwap":888},"2026-03-03",-0.75,201700,{"date":1170,"open":862,"high":190,"low":862,"close":839,"change":729,"percent_change":510,"volume":1171,"transactions":9,"vwap":839},"2026-03-02",356900,{"date":1173,"open":728,"high":20,"low":854,"close":765,"change":1167,"percent_change":1174,"volume":1175,"transactions":9,"vwap":765},"2026-02-27",-3.64,192700,{"date":1177,"open":687,"high":1034,"low":190,"close":222,"change":791,"percent_change":792,"volume":809,"transactions":9,"vwap":222},"2026-02-26",{"date":1179,"open":728,"high":21,"low":1180,"close":240,"change":276,"percent_change":1181,"volume":1182,"transactions":9,"vwap":240},"2026-02-25",20.2,2.14,298300,{"date":1184,"open":722,"high":240,"low":845,"close":894,"change":352,"percent_change":201,"volume":1185,"transactions":9,"vwap":894},"2026-02-24",125700,{"date":1187,"open":190,"high":790,"low":1188,"close":701,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":701},"2026-02-23",19.91,-0.16,-0.79,260100,{"date":1193,"open":757,"high":680,"low":766,"close":23,"change":587,"percent_change":1194,"volume":1195,"transactions":9,"vwap":23},"2026-02-20",0.84,203500,{"date":1197,"open":741,"high":1198,"low":1188,"close":988,"change":233,"percent_change":1141,"volume":1199,"transactions":9,"vwap":988},"2026-02-19",21.030001,199100,{"date":1201,"open":829,"high":812,"low":701,"close":734,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":734},"2026-02-18",-0.35,-1.7,96800,{"date":1206,"open":20,"high":1207,"low":1069,"close":674,"change":587,"percent_change":1208,"volume":1209,"transactions":9,"vwap":674},"2026-02-17",20.69,0.83,161000,{"date":1211,"open":742,"high":198,"low":757,"close":1212,"change":958,"percent_change":509,"volume":1213,"transactions":9,"vwap":1212},"2026-02-13",20.36,127000,{"date":1215,"open":262,"high":394,"low":757,"close":1216,"change":723,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-12",20.32,-1.17,135200,{"date":1220,"open":806,"high":780,"low":253,"close":647,"change":212,"percent_change":213,"volume":1221,"transactions":9,"vwap":647},"2026-02-11",101800,{"date":1223,"open":636,"high":772,"low":1224,"close":806,"change":296,"percent_change":1225,"volume":1226,"transactions":9,"vwap":806},"2026-02-10",20.7,-0.67,195800,{"date":1228,"open":282,"high":402,"low":1229,"close":662,"change":395,"percent_change":396,"volume":1230,"transactions":9,"vwap":662},"2026-02-09",20.88,124600,{"date":1232,"open":1233,"high":444,"low":1234,"close":393,"change":587,"percent_change":1235,"volume":1236,"transactions":9,"vwap":393},"2026-02-06",21.16,20.96,0.81,141900,{"date":1238,"open":662,"high":774,"low":1030,"close":813,"change":116,"percent_change":352,"volume":1239,"transactions":9,"vwap":813},"2026-02-05",84400,{"date":1241,"open":222,"high":315,"low":222,"close":812,"change":131,"percent_change":1242,"volume":1243,"transactions":9,"vwap":812},"2026-02-04",1.95,117200,{"date":1245,"open":703,"high":790,"low":741,"close":240,"change":131,"percent_change":743,"volume":1246,"transactions":9,"vwap":240},"2026-02-03",166500,{"date":1248,"open":910,"high":735,"low":910,"close":703,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":703},"2026-02-02",0.65,3.34,133300,{"date":1253,"open":1080,"high":1254,"low":1255,"close":1101,"change":546,"percent_change":223,"volume":1256,"transactions":9,"vwap":1101},"2026-01-30",19.62,19.17,102200,{"date":1258,"open":1259,"high":839,"low":1260,"close":879,"change":675,"percent_change":1261,"volume":1262,"transactions":9,"vwap":879},"2026-01-29",18.94,18.91,4.96,147500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":264,"percent_change":501,"volume":1269,"transactions":9,"vwap":1268},"2026-01-28",18.6,18.61,18.32,18.56,78000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":481,"percent_change":663,"volume":1276,"transactions":9,"vwap":1275},"2026-01-27",18.57,18.74,18.49,18.51,62500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":233,"percent_change":857,"volume":1283,"transactions":9,"vwap":1282},"2026-01-26",18.64,19.28,18.41,18.59,86900,{"date":1285,"open":912,"high":900,"low":1286,"close":1287,"change":396,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-23",18.5,18.65,-4.36,123000,{"date":1291,"open":1292,"high":854,"low":1292,"close":910,"change":509,"percent_change":835,"volume":1293,"transactions":9,"vwap":910},"2026-01-22",19.25,66600,{"date":1295,"open":1296,"high":869,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-21",18.55,19.3,0.86,4.66,96500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":518,"percent_change":202,"volume":1307,"transactions":9,"vwap":1306},"2026-01-20",18.47,18.66,18.42,18.44,81200,{"date":1309,"open":1265,"high":1310,"low":1268,"close":1311,"change":116,"percent_change":352,"volume":1312,"transactions":9,"vwap":1311},"2026-01-16",18.88,18.67,85100,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-15",18.46,18.92,18.68,0.26,1.41,87100,{"date":1322,"open":1323,"high":1315,"low":1324,"close":1305,"change":156,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1305},"2026-01-14",18.08,17.87,1.94,83900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":454,"percent_change":1051,"volume":1333,"transactions":9,"vwap":1332},"2026-01-13",17.98,18.19,17.83,18.07,71400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":395,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-12",18.1,18.29,17.91,17.97,-0.99,96200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":223,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-09",18.28,18.37,17.86,18.15,-0.55,63700,{"date":1351,"open":1352,"high":1305,"low":1352,"close":1353,"change":781,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-08",17.8,18.25,2.07,217100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":880,"percent_change":748,"volume":1362,"transactions":9,"vwap":1361},"2026-01-07",17.94,17.96,17.62,17.88,124700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1338,"change":264,"percent_change":316,"volume":1368,"transactions":9,"vwap":1338},"2026-01-06",17.77,17.95,17.7,128500,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1346,"change":192,"percent_change":841,"volume":1373,"transactions":9,"vwap":1346},"2026-01-05",17.69,18.23,183900,{"date":1375,"open":1346,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-02",18.02,17.51,17.71,-0.11,-0.62,77600,{"date":1383,"open":1366,"high":1329,"low":1352,"close":1384,"change":233,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-31",17.82,-0.34,76900,{"date":1388,"open":1389,"high":1390,"low":1352,"close":1361,"change":939,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1361},"2025-12-30",18,18.040001,-0.39,72700,{"date":1394,"open":1395,"high":1332,"low":1396,"close":1366,"change":223,"percent_change":1348,"volume":1397,"transactions":9,"vwap":1366},"2025-12-29",18.049999,17.9,98000,{"date":1399,"open":1389,"high":1400,"low":1389,"close":1395,"change":546,"percent_change":1379,"volume":1401,"transactions":9,"vwap":1395},"2025-12-26",18.16,63100,{"date":1403,"open":1404,"high":1405,"low":1359,"close":1332,"change":958,"percent_change":379,"volume":1406,"transactions":9,"vwap":1332},"2025-12-24",18.01,18.2,36900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":539,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-23",18.11,18.3,18.030001,-0.5,64700,{"date":1415,"open":1416,"high":1417,"low":1411,"close":1418,"change":518,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-22",18.34,18.48,18.12,-1.25,107700,{"date":1422,"open":1286,"high":1282,"low":1400,"close":1423,"change":212,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-19",18.35,-1.02,170500,{"date":1427,"open":1274,"high":1428,"low":1429,"close":1430,"change":682,"percent_change":1070,"volume":1431,"transactions":9,"vwap":1430},"2025-12-18",18.8,18.45,18.54,112100,{"date":1433,"open":1306,"high":1434,"low":1435,"close":1436,"change":1064,"percent_change":682,"volume":1437,"transactions":9,"vwap":1436},"2025-12-17",18.69,18.36,18.43,92900,{"date":1439,"open":1281,"high":1296,"low":1440,"close":1281,"change":896,"percent_change":264,"volume":1441,"transactions":9,"vwap":1281},"2025-12-16",18.18,77300,{"date":1443,"open":1444,"high":1268,"low":1445,"close":1446,"change":264,"percent_change":501,"volume":1447,"transactions":9,"vwap":1446},"2025-12-15",18.38,18.21,18.4,80300,{"date":1449,"open":1435,"high":1274,"low":1330,"close":1423,"change":111,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1423},"2025-12-12",0.33,81700,{"date":1453,"open":1400,"high":1454,"low":1400,"close":1337,"change":1006,"percent_change":1455,"volume":1333,"transactions":9,"vwap":1337},"2025-12-11",18.53,1.05,{"date":1457,"open":1365,"high":1445,"low":1458,"close":1336,"change":848,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1336},"2025-12-10",17.64,2.96,188000,{"date":1462,"open":1463,"high":1378,"low":1464,"close":1465,"change":729,"percent_change":380,"volume":1466,"transactions":9,"vwap":1465},"2025-12-09",17.38,17.35,17.58,96700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":939,"percent_change":306,"volume":1473,"transactions":9,"vwap":1472},"2025-12-08",17.44,17.5,17.17,17.4,153100,{"date":1475,"open":1464,"high":1476,"low":1477,"close":1476,"change":421,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-05",17.47,17,0.69,147300,{"date":1481,"open":1464,"high":1367,"low":1482,"close":1464,"change":546,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1464},"2025-12-04",17.29,-0.12,109100,{"date":1486,"open":1487,"high":1470,"low":1488,"close":1489,"change":151,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-03",17.15,17.11,17.37,2.24,84300,{"date":1493,"open":1472,"high":1472,"low":1494,"close":1495,"change":1496,"percent_change":945,"volume":1326,"transactions":9,"vwap":1495},"2025-12-02",16.9,16.99,-0.27,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":682,"percent_change":529,"volume":1503,"transactions":9,"vwap":1502},"2025-12-01",17.25,17.46,17.18,17.26,41800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1487,"change":192,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1487},"2025-11-28",17.059999,17.22,16.95,0.88,24700,{"date":1512,"open":1513,"high":1501,"low":1477,"close":1477,"change":1483,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1477},"2025-11-26",17.030001,-0.7,43200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":151,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-25",16.92,17.2,16.85,17.12,2.27,66500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":481,"percent_change":224,"volume":1530,"transactions":9,"vwap":1529},"2025-11-24",16.71,16.86,16.64,16.74,42800,{"date":1532,"open":1533,"high":1508,"low":1533,"close":1534,"change":890,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-21",16.29,16.82,3.76,96400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":264,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-11-20",16.34,16.6,16.19,16.21,0.31,49300,{"date":1546,"open":1547,"high":1539,"low":1548,"close":1549,"change":939,"percent_change":663,"volume":1550,"transactions":9,"vwap":1549},"2025-11-19",16.28,16.11,16.16,57800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":192,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-18",16.14,16.39,16.01,16.23,0.93,41100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":663,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-17",16.45,16.65,16.049999,16.08,-2.6,38600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":264,"percent_change":243,"volume":1573,"transactions":9,"vwap":1572},"2025-11-14",16.4,16.56,16.2,16.51,39300,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":126,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-13",16.18,16.49,16.46,1.54,41600,{"date":1582,"open":1583,"high":1577,"low":1549,"close":1542,"change":395,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1542},"2025-11-12",16.37,-1.1,68600,{"date":1587,"open":1588,"high":1572,"low":1589,"close":1554,"change":265,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1554},"2025-11-11",16.13,16.1,1.49,33200,{"date":1593,"open":1588,"high":1594,"low":1595,"close":1596,"change":275,"percent_change":1051,"volume":1597,"transactions":9,"vwap":1596},"2025-11-10",16.3,16,16.15,33000,{"date":1599,"open":1600,"high":1541,"low":1601,"close":1602,"change":1603,"percent_change":1006,"volume":1604,"transactions":9,"vwap":1602},"2025-11-07",16.02,15.9,16.059999,0.03,40800,{"date":1606,"open":1539,"high":1539,"low":1595,"close":1607,"change":201,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-06",16.030001,-1.54,35600,{"date":1611,"open":1612,"high":1539,"low":1612,"close":1547,"change":820,"percent_change":989,"volume":1613,"transactions":9,"vwap":1547},"2025-11-05",16.09,33400,{"date":1615,"open":1595,"high":1616,"low":1595,"close":1596,"change":953,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1596},"2025-11-04",16.25,0.5,86300,{"date":1620,"open":1621,"high":1622,"low":30,"close":1622,"change":953,"percent_change":1617,"volume":1623,"transactions":9,"vwap":1622},"2025-11-03",15.98,16.07,37100,{"date":1625,"open":1595,"high":1588,"low":1626,"close":1627,"change":546,"percent_change":1483,"volume":1628,"transactions":9,"vwap":1627},"2025-10-31",15.93,15.99,49000,{"date":1630,"open":1631,"high":1541,"low":1632,"close":1555,"change":953,"percent_change":1617,"volume":1633,"transactions":9,"vwap":1555},"2025-10-30",15.86,15.81,61900,{"date":1635,"open":1547,"high":1636,"low":1601,"close":1626,"change":360,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1626},"2025-10-29",16.5,-2.69,88400,{"date":1640,"open":1641,"high":1642,"low":1594,"close":1583,"change":748,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1583},"2025-10-28",16.52,16.55,-1.03,95200,{"date":1646,"open":1529,"high":1494,"low":1647,"close":1648,"change":1189,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-27",16.31,16.54,-0.96,75700,{"date":1652,"open":1636,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1628,"transactions":9,"vwap":1655},"2025-10-24",16.73,16.35,16.7,0.39,2.39,{"date":1659,"open":1660,"high":1653,"low":1533,"close":1647,"change":663,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1647},"2025-10-23",16.58,-2.57,65900,{"date":1664,"open":1665,"high":1666,"low":1636,"close":1529,"change":729,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1529},"2025-10-22",16.66,16.77,1.09,57200,{"date":1670,"open":1671,"high":1660,"low":1671,"close":1570,"change":834,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1570},"2025-10-21",16.24,1.28,26500,{"date":1675,"open":1676,"high":1554,"low":1676,"close":1654,"change":1318,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1654},"2025-10-20",16.17,1.62,24900,{"date":1680,"open":1588,"high":1556,"low":1681,"close":1612,"change":820,"percent_change":1235,"volume":1682,"transactions":9,"vwap":1612},"2025-10-17",15.97,50200,{"date":1684,"open":1685,"high":1655,"low":1601,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-16",16.69,15.96,-0.88,-5.23,42500,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":518,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-15",17.16,16.72,16.84,-1.35,45100,{"date":1698,"open":1647,"high":1488,"low":1647,"close":1699,"change":141,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-14",17.07,4.02,54600,{"date":1703,"open":1671,"high":1704,"low":1563,"close":1705,"change":156,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-13",16.43,16.41,2.18,43700,{"date":1709,"open":1528,"high":1520,"low":1563,"close":1602,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1602},"2025-10-10",-0.6,-3.6,39900,{"date":1714,"open":1715,"high":1685,"low":1705,"close":1665,"change":880,"percent_change":395,"volume":1573,"transactions":9,"vwap":1665},"2025-10-09",16.63,{"date":1717,"open":1653,"high":1534,"low":1718,"close":1685,"change":546,"percent_change":1483,"volume":1719,"transactions":9,"vwap":1685},"2025-10-08",16.61,25400,{"date":1721,"open":1722,"high":1723,"low":1655,"close":1526,"change":1379,"percent_change":1159,"volume":1724,"transactions":9,"vwap":1526},"2025-10-07",16.79,16.98,38300,{"date":1726,"open":1494,"high":1727,"low":1728,"close":1534,"change":1064,"percent_change":421,"volume":1729,"transactions":9,"vwap":1534},"2025-10-06",17.14,16.8,38500,{"date":1731,"open":1562,"high":1732,"low":1562,"close":1728,"change":528,"percent_change":1194,"volume":1733,"transactions":9,"vwap":1728},"2025-10-03",16.91,36400,{"date":1735,"open":1529,"high":1736,"low":1577,"close":1665,"change":605,"percent_change":404,"volume":1689,"transactions":9,"vwap":1665},"2025-10-02",16.94,{"date":1738,"open":1739,"high":1732,"low":1685,"close":1740,"change":436,"percent_change":724,"volume":1741,"transactions":9,"vwap":1740},"2025-10-01",16.89,16.81,44200,{"date":1743,"open":1744,"high":1469,"low":1739,"close":1745,"change":857,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-30",17.19,17.01,-1.85,70500,{"date":1749,"open":1371,"high":1365,"low":1750,"close":1751,"change":857,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-29",17.24,17.33,-1.81,59000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":546,"percent_change":1379,"volume":1760,"transactions":9,"vwap":1759},"2025-09-26",17.75,17.85,17.6,17.65,25800,{"date":1762,"open":1757,"high":1361,"low":1759,"close":1763,"change":296,"percent_change":1190,"volume":1764,"transactions":9,"vwap":1763},"2025-09-25",17.67,37000,{"date":1766,"open":1336,"high":1330,"low":1378,"close":1767,"change":797,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-24",17.81,-1.22,43000,{"date":1771,"open":1366,"high":1281,"low":1358,"close":1411,"change":528,"percent_change":136,"volume":1772,"transactions":9,"vwap":1411},"2025-09-23",93000,{"date":1774,"open":1775,"high":1405,"low":1776,"close":1777,"change":1543,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-22",17.57,17.54,17.89,1.76,125000,{"date":1781,"open":1267,"high":1267,"low":1465,"close":1465,"change":606,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1465},"2025-09-19",-3.72,262600,{"date":1785,"open":1470,"high":1337,"low":1470,"close":1786,"change":841,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-18",18.26,4.88,108700,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":243,"percent_change":906,"volume":1794,"transactions":9,"vwap":1793},"2025-09-17",17.13,17.72,17.41,79100,{"date":1796,"open":1692,"high":1797,"low":1477,"close":1488,"change":1379,"percent_change":1798,"volume":1733,"transactions":9,"vwap":1488},"2025-09-16",17.32,-0.64,{"date":1800,"open":1470,"high":1470,"low":1487,"close":1507,"change":212,"percent_change":1043,"volume":1801,"transactions":9,"vwap":1507},"2025-09-15",61800,{"date":1803,"open":1464,"high":1804,"low":1805,"close":1793,"change":481,"percent_change":622,"volume":1806,"transactions":9,"vwap":1793},"2025-09-12",17.48,17.1,50900,{"date":1808,"open":1723,"high":1809,"low":1810,"close":1811,"change":57,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-11",17.52,16.97,17.49,2.88,58200,{"date":1815,"open":1745,"high":1805,"low":1518,"close":1477,"change":880,"percent_change":395,"volume":1816,"transactions":9,"vwap":1477},"2025-09-10",45400,{"date":1818,"open":1791,"high":1797,"low":1819,"close":1513,"change":748,"percent_change":1340,"volume":1820,"transactions":9,"vwap":1513},"2025-09-09",16.96,26200,{"date":1822,"open":1519,"high":1797,"low":1495,"close":1519,"change":454,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1519},"2025-09-08",0.58,30600,{"date":1826,"open":1804,"high":1827,"low":1723,"close":1805,"change":1385,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1805},"2025-09-05",17.56,-1.95,41300,{"date":1831,"open":1832,"high":1469,"low":1732,"close":1469,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1469},"2025-09-04",17.09,0.42,2.47,43900,{"date":1837,"open":1736,"high":1838,"low":1494,"close":1839,"change":1603,"percent_change":729,"volume":1840,"transactions":9,"vwap":1839},"2025-09-03",17.08,17.02,35800,{"date":1842,"open":1506,"high":1488,"low":1518,"close":1495,"change":212,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1495},"2025-09-02",-1.11,48000,{"date":1846,"open":1519,"high":1519,"low":1847,"close":1501,"change":275,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1501},"2025-08-29",17.040001,0.53,34200,{"date":1851,"open":1852,"high":1852,"low":1477,"close":1832,"change":880,"percent_change":395,"volume":1853,"transactions":9,"vwap":1832},"2025-08-28",17.21,73200,{"date":1855,"open":1791,"high":1507,"low":1745,"close":1521,"change":116,"percent_change":233,"volume":1856,"transactions":9,"vwap":1521},"2025-08-27",36200,{"date":1858,"open":1494,"high":1507,"low":1494,"close":1791,"change":528,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1791},"2025-08-26",0.82,54800,{"date":1862,"open":1863,"high":1470,"low":1810,"close":1495,"change":1189,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1495},"2025-08-25",17.3,-0.93,59500,{"date":1867,"open":1868,"high":1519,"low":1869,"close":1487,"change":163,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1487},"2025-08-22",16.44,16.38,4.51,85800,{"date":1873,"open":1547,"high":1577,"low":1874,"close":1705,"change":896,"percent_change":111,"volume":1515,"transactions":9,"vwap":1705},"2025-08-21",16.27,{"date":1876,"open":1561,"high":1572,"low":1548,"close":1569,"change":334,"percent_change":334,"volume":1877,"transactions":9,"vwap":1569},"2025-08-20",64800,{"date":1879,"open":99,"high":1880,"low":1881,"close":1569,"change":939,"percent_change":663,"volume":1882,"transactions":9,"vwap":1569},"2025-08-19",16.62,16.26,61400,{"date":1884,"open":1705,"high":1660,"low":1885,"close":1886,"change":116,"percent_change":233,"volume":1887,"transactions":9,"vwap":1886},"2025-08-18",16.36,16.47,51100,{"date":1889,"open":1890,"high":1890,"low":1594,"close":99,"change":296,"percent_change":749,"volume":1891,"transactions":9,"vwap":99},"2025-08-15",16.68,39100,{"date":1893,"open":1894,"high":1895,"low":1572,"close":1880,"change":596,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1880},"2025-08-14",16.78,16.83,-1.83,69700,{"date":1899,"open":1540,"high":1736,"low":1869,"close":1900,"change":1617,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-13",16.93,3.04,82400,{"date":1904,"open":1905,"high":99,"low":1555,"close":1704,"change":156,"percent_change":1706,"volume":1906,"transactions":9,"vwap":1704},"2025-08-12",16.22,148100,{"date":1908,"open":1600,"high":1564,"low":1631,"close":1564,"change":528,"percent_change":1509,"volume":1909,"transactions":9,"vwap":1564},"2025-08-11",44100,{"date":1911,"open":1600,"high":1564,"low":1912,"close":1913,"change":1064,"percent_change":820,"volume":1914,"transactions":9,"vwap":1913},"2025-08-08",15.91,15.94,38400,{"date":1916,"open":1588,"high":1588,"low":1631,"close":1917,"change":223,"percent_change":1380,"volume":1918,"transactions":9,"vwap":1917},"2025-08-07",15.92,32500,{"date":1920,"open":1600,"high":1921,"low":1595,"close":1600,"change":605,"percent_change":1864,"volume":1922,"transactions":9,"vwap":1600},"2025-08-06",16.33,40300,{"date":1924,"open":1594,"high":1868,"low":1607,"close":1676,"change":223,"percent_change":1011,"volume":1580,"transactions":9,"vwap":1676},"2025-08-05",{"date":1926,"open":1555,"high":1874,"low":1595,"close":1874,"change":1318,"percent_change":1677,"volume":1927,"transactions":9,"vwap":1874},"2025-08-04",35300,{"date":1929,"open":1596,"high":1930,"low":1931,"close":1555,"change":717,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1555},"2025-08-01",16.32,15.87,-2.32,62000,{"date":1935,"open":1539,"high":1641,"low":1594,"close":1554,"change":1483,"percent_change":1936,"volume":1835,"transactions":9,"vwap":1554},"2025-07-31",-0.73,{"date":1938,"open":1880,"high":1722,"low":1539,"close":1572,"change":1379,"percent_change":297,"volume":1939,"transactions":9,"vwap":1572},"2025-07-30",51400,{"date":1941,"open":1570,"high":1838,"low":1572,"close":1880,"change":454,"percent_change":890,"volume":1942,"transactions":9,"vwap":1880},"2025-07-29",46100,{"date":1944,"open":1528,"high":1890,"low":1561,"close":1641,"change":546,"percent_change":1483,"volume":1580,"transactions":9,"vwap":1641},"2025-07-28",{"date":1946,"open":1653,"high":1653,"low":1561,"close":1648,"change":436,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1648},"2025-07-25",-1.19,53300,{"date":1950,"open":1395,"high":1395,"low":1718,"close":1529,"change":798,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1529},"2025-07-24",-5.96,233900,{"date":1954,"open":1777,"high":1389,"low":1792,"close":1352,"change":791,"percent_change":1656,"volume":1955,"transactions":9,"vwap":1352},"2025-07-23",31800,{"date":1957,"open":1758,"high":1958,"low":1758,"close":1959,"change":682,"percent_change":1960,"volume":1753,"transactions":9,"vwap":1959},"2025-07-22",17.84,17.73,0.62,{"date":1962,"open":1809,"high":1365,"low":1470,"close":1360,"change":454,"percent_change":422,"volume":1963,"transactions":9,"vwap":1360},"2025-07-21",48100,{"date":1965,"open":1966,"high":1966,"low":1476,"close":1809,"change":605,"percent_change":396,"volume":1829,"transactions":9,"vwap":1809},"2025-07-18",17.76,{"date":1968,"open":1793,"high":1367,"low":1793,"close":1763,"change":834,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1763},"2025-07-17",1.2,39000,{"date":1972,"open":1863,"high":1470,"low":1513,"close":1500,"change":126,"percent_change":1973,"volume":1806,"transactions":9,"vwap":1500},"2025-07-16",1.45,{"date":1975,"open":1360,"high":1959,"low":1487,"close":1852,"change":1412,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1852},"2025-07-15",-2.82,53000,{"date":1979,"open":1980,"high":1959,"low":1981,"close":1378,"change":316,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1378},"2025-07-14",17.43,17.39,1.61,36100,{"date":1985,"open":1986,"high":1384,"low":1463,"close":1980,"change":596,"percent_change":808,"volume":1580,"transactions":9,"vwap":1980},"2025-07-11",17.68,{"date":1988,"open":1989,"high":1358,"low":1378,"close":1990,"change":1379,"percent_change":1380,"volume":1991,"transactions":9,"vwap":1990},"2025-07-10",17.78,17.74,45500,{"date":1993,"open":1365,"high":1404,"low":1986,"close":1757,"change":1064,"percent_change":682,"volume":1994,"transactions":9,"vwap":1757},"2025-07-09",46500,{"date":1996,"open":1476,"high":1997,"low":1998,"close":1331,"change":422,"percent_change":759,"volume":1999,"transactions":9,"vwap":1331},"2025-07-08",17.93,17.45,285900,{"date":2001,"open":2002,"high":1377,"low":1502,"close":1502,"change":395,"percent_change":1643,"volume":2003,"transactions":9,"vwap":1502},"2025-07-07",17.27,51200,{"date":2005,"open":1863,"high":1804,"low":1482,"close":1469,"change":243,"percent_change":906,"volume":2006,"transactions":9,"vwap":1469},"2025-07-03",30900,{"date":2008,"open":1477,"high":1744,"low":1810,"close":1727,"change":421,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1727},"2025-07-02",0.71,53800,{"date":2012,"open":1572,"high":1463,"low":1572,"close":1839,"change":2013,"percent_change":1250,"volume":2014,"transactions":9,"vwap":1839},"2025-07-01",0.55,52500,{"date":2016,"open":1880,"high":1665,"low":1561,"close":1886,"change":233,"percent_change":482,"volume":2017,"transactions":9,"vwap":1886},"2025-06-30",35000,{"date":2019,"open":99,"high":1653,"low":99,"close":2020,"change":111,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-27",16.53,0.36,132300,{"date":2024,"open":1612,"high":1886,"low":1612,"close":1886,"change":17,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1886},"2025-06-26",3,24000,{"date":2028,"open":1881,"high":1930,"low":1913,"close":1627,"change":326,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1627},"2025-06-25",-1.72,36500,{"date":2032,"open":2033,"high":1554,"low":2033,"close":1874,"change":529,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1874},"2025-06-24",15.78,4.09,59400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":781,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-23",15.14,15.82,15.01,15.63,2.42,44600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":546,"percent_change":1085,"volume":2050,"transactions":9,"vwap":2049},"2025-06-20",15.38,15.46,15.17,15.26,69200,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1318,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-06-18",15,15.34,15.28,1.73,37200,{"date":2059,"open":2040,"high":2060,"low":2040,"close":2061,"change":1189,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-06-17",15.25,15.02,-1.05,51600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":539,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-16",15.37,15.47,15.05,15.18,-0.59,38000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":663,"percent_change":2078,"volume":1682,"transactions":9,"vwap":2077},"2025-06-13",15.48,15.6,15.22,15.27,-2.74,{"date":2080,"open":2041,"high":2081,"low":2082,"close":2083,"change":896,"percent_change":111,"volume":2084,"transactions":9,"vwap":2083},"2025-06-12",15.75,15.52,15.7,35500,{"date":2086,"open":1595,"high":1549,"low":2087,"close":2088,"change":736,"percent_change":2089,"volume":1484,"transactions":9,"vwap":2088},"2025-06-11",15.64,15.69,-1.63,{"date":2091,"open":2092,"high":1627,"low":2092,"close":2093,"change":1006,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-06-10",15.76,15.95,1.21,45300,{"date":2097,"open":2075,"high":30,"low":2098,"close":2092,"change":587,"percent_change":1667,"volume":2099,"transactions":9,"vwap":2092},"2025-06-09",15.51,42100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1543,"percent_change":2106,"volume":1712,"transactions":9,"vwap":2105},"2025-06-06",15.55,15.71,15.43,15.59,2.03,{"date":2108,"open":2109,"high":2082,"low":2049,"close":2055,"change":518,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2055},"2025-06-05",15.49,-1.48,58900,{"date":2113,"open":2114,"high":2082,"low":2115,"close":2098,"change":791,"percent_change":704,"volume":2116,"transactions":9,"vwap":2098},"2025-06-04",15.4,15.23,47700,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":455,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-03",14.98,15.5,15.44,3.14,55500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":857,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-02",15.19,15.3,14.92,14.97,-2.09,50600,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":1543,"percent_change":1354,"volume":1887,"transactions":9,"vwap":2136},"2025-05-30",14.87,15.41,15.29,{"date":2138,"open":2139,"high":2139,"low":180,"close":2119,"change":880,"percent_change":436,"volume":2140,"transactions":9,"vwap":2119},"2025-05-29",15.15,137200,{"date":2142,"open":2143,"high":30,"low":2144,"close":2040,"change":1798,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2040},"2025-05-28",15.61,14.86,-4.09,208200,{"date":2148,"open":2149,"high":2150,"low":2049,"close":2151,"change":131,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-05-27",15.35,15.68,15.65,2.62,35900,{"date":2155,"open":2156,"high":76,"low":2156,"close":2060,"change":546,"percent_change":1085,"volume":2157,"transactions":9,"vwap":2060},"2025-05-23",14.96,38200,{"date":2159,"open":76,"high":2047,"low":2139,"close":2077,"change":1483,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2077},"2025-05-22",-0.78,26300,{"date":2163,"open":2164,"high":2033,"low":2165,"close":2165,"change":1385,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-21",15.56,15.39,-2.16,39500,{"date":2169,"open":2170,"high":1686,"low":2041,"close":2171,"change":395,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-05-20",15.85,15.73,-1.13,30300,{"date":2175,"open":1632,"high":1704,"low":2176,"close":1912,"change":539,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1912},"2025-05-19",15.67,-0.56,36600,{"date":2180,"open":1676,"high":1616,"low":1621,"close":1595,"change":518,"percent_change":2181,"volume":1918,"transactions":9,"vwap":1595},"2025-05-16",-1.42,{"date":2183,"open":1542,"high":1594,"low":1553,"close":1556,"change":264,"percent_change":1543,"volume":1503,"transactions":9,"vwap":1556},"2025-05-15",{"date":2185,"open":1548,"high":1874,"low":1622,"close":1576,"change":880,"percent_change":212,"volume":2186,"transactions":9,"vwap":1576},"2025-05-14",42600,{"date":2188,"open":1654,"high":1654,"low":1596,"close":1542,"change":264,"percent_change":1543,"volume":1591,"transactions":9,"vwap":1542},"2025-05-13",{"date":2190,"open":1576,"high":1554,"low":1553,"close":1549,"change":422,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1549},"2025-05-12",3.66,37400,{"date":2194,"open":1601,"high":1601,"low":2164,"close":2105,"change":736,"percent_change":2195,"volume":2057,"transactions":9,"vwap":2105},"2025-05-09",-1.64,{"date":2197,"open":2198,"high":1912,"low":2098,"close":2170,"change":1833,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2170},"2025-05-08",15.58,2.72,32100,{"date":2202,"open":2075,"high":2203,"low":2204,"close":2104,"change":395,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2104},"2025-05-07",15.72,15.33,-1.15,61300,{"date":2208,"open":2102,"high":2171,"low":2120,"close":2143,"change":1379,"percent_change":1514,"volume":2209,"transactions":9,"vwap":2143},"2025-05-06",63800,{"date":2211,"open":2212,"high":1917,"low":2135,"close":2203,"change":1064,"percent_change":820,"volume":2213,"transactions":9,"vwap":2203},"2025-05-05",15.54,85600,{"date":2215,"open":2087,"high":1632,"low":2041,"close":2083,"change":379,"percent_change":2216,"volume":2010,"transactions":9,"vwap":2083},"2025-05-02",1.42,{"date":2218,"open":2120,"high":2088,"low":2114,"close":2074,"change":564,"percent_change":736,"volume":2131,"transactions":9,"vwap":2074},"2025-05-01",{"date":2220,"open":2104,"high":2198,"low":2049,"close":2082,"change":939,"percent_change":556,"volume":1086,"transactions":9,"vwap":2082},"2025-04-30",{"date":2222,"open":2046,"high":2103,"low":2055,"close":2105,"change":587,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2105},"2025-04-29",1.1,39600,{"date":2226,"open":2104,"high":2082,"low":2227,"close":2228,"change":896,"percent_change":111,"volume":2229,"transactions":9,"vwap":2228},"2025-04-28",15.36,15.42,59300,{"date":2231,"open":2066,"high":2232,"low":2233,"close":2135,"change":1379,"percent_change":2234,"volume":2017,"transactions":9,"vwap":2135},"2025-04-25",15.53,15.24,-0.71,{"date":2236,"open":2114,"high":1631,"low":2114,"close":2082,"change":111,"percent_change":1656,"volume":2237,"transactions":9,"vwap":2082},"2025-04-24",50000,{"date":2239,"open":2120,"high":1931,"low":2055,"close":2047,"change":265,"percent_change":2240,"volume":1530,"transactions":9,"vwap":2047},"2025-04-23",1.58,{"date":184,"open":2242,"high":2077,"low":2243,"close":2076,"change":1543,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2076},14.91,14.75,2.08,57900]