[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBC":3,"homepage-market-summary":34,"stock-historical-CBC":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBC","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},"Central Bancompany, Inc. Class A Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Central Bancompany Inc is a bank holding company that provides a broad range of retail, corporate, mortgage banking, wealth management, and trust products and services to individuals and businesses. Its operating segments include Consumer, Commercial, and Wealth Management. The company generates the majority of its revenue from the Commercial segment, which provides full-service relationship banking solutions to businesses, agencies, and community organizations, including commercial, small business, and government clients. The segment also offers business payment solutions such as treasury management services, merchant services, and commercial bank card products.","3,036","Jefferson City, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4986,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"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},32.03,31.74,32.3,31.54,0.49,1.55,635825.470949,13946,31.9476,33.8177,22.5,677529.4877557454,84.2,216,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,52,58,65,72],{"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":24,"is_up":43,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":24,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":33,"page":50,"page_size":176,"total_pages":50,"summary":177,"data":182},1000,{"period_high":29,"period_low":30,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":20,"start_date":181,"end_date":5},677529,146346369.355241,35.89,"2025-11-21",[183,184,194,204,214,225,235,246,257,267,278,287,298,308,318,329,337,346,356,367,376,383,392,402,412,422,432,443,453,463,470,480,488,496,505,514,524,533,541,552,562,570,580,590,598,607,614,622,630,638,648,658,665,672,679,687,694,702,710,715,722,730,738,744,751,758,766,775,783,792,800,809,816,822,830,838,847,856,864,872,879,888,896,903,911,919,926,934,940,947,955,961,969,976,985,991,999,1006,1014,1023,1029,1035,1042,1048,1054,1062,1068,1075,1082,1091,1100,1108,1115,1122,1128,1134,1140,1148,1156,1164,1171,1178,1184,1190,1197,1203,1210,1219,1227,1235,1241,1249,1256,1261,1266,1274,1281,1287,1294,1300,1305,1310,1317,1324,1330,1335,1342,1348,1354,1360,1366,1373,1378,1383,1389,1396,1403,1411,1418,1423,1431,1435,1442,1447,1451,1456,1461,1464,1470,1477,1480,1486,1493,1497,1503,1509,1515,1521,1524,1529,1533,1538,1542,1546,1549,1553,1561,1566,1571,1575,1580,1587,1595,1600,1605,1610,1615,1620,1627,1635,1642,1648,1653,1659,1664,1669,1674,1679,1682,1688,1693,1700,1705,1710,1715,1721],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":185,"open":186,"high":187,"low":188,"close":23,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.2,31.59,30.53,0.29,0.93,1228943.183107,19438,31.3676,{"date":195,"open":187,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.9,31.19,31.25,-0.41,-1.3,1373929.41684,14100,31.2985,{"date":205,"open":196,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",32.08,31.27,31.66,-0.19,-0.6,941434.35461,13891,31.586,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",32.07,32.32,31.8,31.85,-0.21,-0.66,918185.189351,16157,31.9972,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":110,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",32.15,32.34,31.95,32.06,0.19,1142257.667295,16259,32.0872,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",31.44,32.12,31.255,32,0.63,2.01,1298479.066472,19665,31.8329,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",31.52,31.98,31.22,31.37,-0.32,-1.01,1194839.6143,19683,31.6279,{"date":258,"open":219,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",32.02,31.45,31.69,-0.12,-0.38,2221899.82358,16335,31.6834,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",31.77,31.99,31.49,31.81,-0.04,-0.13,2303238.54143,15275,31.7757,{"date":279,"open":280,"high":216,"low":281,"close":219,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",31.64,31.34,0.18,0.57,7571817.332095,22778,31.8227,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",31.6,32.175,31.3,31.67,0.27,0.86,2633818.5031,17277,31.6281,{"date":299,"open":300,"high":259,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",31.97,30.905,31.4,-0.57,-1.78,3142300.0471,23970,31.4148,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",32.55,32.82,31.78,-0.55,-1.69,1296410.755486,22538,32.0495,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",32.45,33.07,32.44,32.52,0.11,0.34,1126403.354822,21743,32.6881,{"date":330,"open":228,"high":331,"low":332,"close":333,"change":189,"percent_change":70,"volume":334,"transactions":335,"vwap":336},"2026-09-11",32.59,32.14,32.41,1403067.222697,18013,32.3868,{"date":338,"open":20,"high":339,"low":340,"close":238,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",32.35,31.86,0.07,0.22,1063907.081187,20371,32.1115,{"date":347,"open":348,"high":349,"low":196,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",32.24,32.615,32.05,-0.48,-1.48,1260893.3551,18667,32.115,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",32.37,33.385,32.23,32.53,-0.11,-0.34,2014058.6556,25827,32.8895,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":273,"percent_change":262,"volume":373,"transactions":374,"vwap":375},"2026-09-04",32.68,33.01,32.575,32.64,599079.1549,11552,32.7466,{"date":377,"open":22,"high":378,"low":22,"close":369,"change":150,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",32.735,1.18,560404.344067,11058,32.6388,{"date":384,"open":385,"high":22,"low":386,"close":22,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",31.58,31.515,0.77,2.44,528949.896476,12218,32.1143,{"date":393,"open":394,"high":333,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",32.13,31.36,31.53,-0.575,-1.79,638592.123977,10498,31.7052,{"date":403,"open":404,"high":405,"low":270,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",32.39,32.79,32.105,-0.495,-1.52,669631.200914,11227,32.1767,{"date":413,"open":414,"high":415,"low":217,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",32.33,32.7,32.6,0.14,0.43,587215.511465,9616,32.5928,{"date":423,"open":424,"high":369,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",32.21,31.965,32.46,0.1,0.31,695231.811879,8982,32.4566,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",32.81,32.83,32.29,32.36,-0.3,-0.92,630274.7504,11600,32.4838,{"date":444,"open":445,"high":446,"low":227,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",32.54,32.85,32.66,0.2,0.62,860239.021859,12710,32.4546,{"date":454,"open":455,"high":456,"low":457,"close":426,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",32.01,32.75,30.72,0.5,1.56,963300.6044,12911,32.519,{"date":464,"open":259,"high":465,"low":302,"close":466,"change":274,"percent_change":199,"volume":467,"transactions":468,"vwap":469},"2026-08-21",32.305,31.96,773435.339494,13301,31.7503,{"date":471,"open":472,"high":394,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",31.04,30.91,32.09,0.79,2.52,644361.120626,11055,31.8089,{"date":481,"open":482,"high":482,"low":197,"close":291,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",32.73,-1.2,-3.69,732104.3922,12266,31.4278,{"date":489,"open":416,"high":405,"low":339,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",32.5,-0.05,-0.15,862311.262567,14131,32.5004,{"date":497,"open":498,"high":499,"low":500,"close":310,"change":262,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",32.67,32.96,32.16,-0.37,736163.900562,11002,32.5243,{"date":506,"open":507,"high":508,"low":447,"close":498,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",33.17,33.48,-0.5,-1.51,429964.419494,8376,32.867,{"date":515,"open":516,"high":517,"low":518,"close":507,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",33.66,33.73,32.99,-0.33,-0.99,801101.914023,12785,33.2031,{"date":525,"open":526,"high":527,"low":456,"close":528,"change":529,"percent_change":25,"volume":530,"transactions":531,"vwap":532},"2026-08-12",33,33.65,33.5,0.51,1284198.903223,11608,33.4176,{"date":534,"open":535,"high":536,"low":537,"close":518,"change":491,"percent_change":492,"volume":538,"transactions":539,"vwap":540},"2026-08-11",32.84,33.42,32.675,556066.911029,11408,33.0439,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",33.24,33.62,32.975,33.04,-0.47,-1.4,923293.779291,12845,33.216,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":448,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",33.27,33.59,33.035,33.51,0.6,445658.675526,9348,33.4481,{"date":563,"open":564,"high":29,"low":535,"close":565,"change":566,"percent_change":42,"volume":567,"transactions":568,"vwap":569},"2026-08-06",33.23,33.31,0.24,632344.212813,11781,33.1497,{"date":571,"open":572,"high":573,"low":574,"close":321,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",33.34,33.43,31.93,-0.29,-0.87,1470811.780915,18580,32.871,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":241,"volume":587,"transactions":588,"vwap":589},"2026-08-04",32.38,33.755,32.215,33.36,0.21,888053.12393,17391,33.2676,{"date":591,"open":499,"high":592,"low":435,"close":593,"change":155,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",33.5343,33.15,1.07,411239.691782,10735,33.1726,{"date":599,"open":435,"high":600,"low":361,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",33.015,32.8,-0.03,-0.09,443823.201692,9512,32.8164,{"date":608,"open":416,"high":609,"low":240,"close":435,"change":610,"percent_change":24,"volume":611,"transactions":612,"vwap":613},"2026-07-30",33.02,0.16,370782.283425,8719,32.7962,{"date":615,"open":360,"high":616,"low":617,"close":498,"change":342,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",32.92,32.11,0.68,711103.232936,12966,32.5658,{"date":623,"open":394,"high":416,"low":624,"close":320,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",30.16,0.39,1.22,788476.597772,11895,32.3957,{"date":631,"open":500,"high":632,"low":633,"close":230,"change":634,"percent_change":110,"volume":635,"transactions":636,"vwap":637},"2026-07-27",32.49,31.9154,0.02,556846.536172,8978,32.1081,{"date":639,"open":218,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",32.31,31.71,32.04,0.33,1.04,353934.779297,8117,32.0685,{"date":649,"open":650,"high":651,"low":652,"close":641,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",31.28,31.75,31.02,0.26,0.83,566349.094298,10603,31.4903,{"date":659,"open":269,"high":269,"low":186,"close":260,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",-0.31,-0.98,544944.6387,11638,31.4157,{"date":666,"open":269,"high":667,"low":198,"close":668,"change":115,"percent_change":602,"volume":669,"transactions":670,"vwap":671},"2026-07-21",31.855,31.76,532808.703201,11072,31.5851,{"date":673,"open":208,"high":574,"low":23,"close":269,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",0.09,0.28,442963.804815,8374,31.6914,{"date":680,"open":270,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-17",32.095001,31.525,31.68,-0.36,-1.12,491800,{"date":688,"open":650,"high":689,"low":650,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-16",32.27,32.040001,0.7,2.23,720200,{"date":695,"open":696,"high":697,"low":698,"close":281,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":281},"2026-07-15",31,31.425,29.908,0.42,1.36,558700,{"date":703,"open":704,"high":248,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-14",31.11,30.71,30.92,-0.25,-0.8,485800,{"date":711,"open":704,"high":198,"low":712,"close":713,"change":110,"percent_change":231,"volume":714,"transactions":9,"vwap":713},"2026-07-13",30.86,31.17,341400,{"date":716,"open":717,"high":718,"low":719,"close":704,"change":491,"percent_change":720,"volume":721,"transactions":9,"vwap":704},"2026-07-10",31.059999,31.57,30.9,-0.16,492100,{"date":723,"open":724,"high":281,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",30.58,30.33,31.16,0.58,1.9,492900,{"date":731,"open":732,"high":733,"low":734,"close":724,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":724},"2026-07-08",30.99,31.08,30.315,-0.59,-1.89,412400,{"date":739,"open":218,"high":240,"low":740,"close":713,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":713},"2026-07-07",31.01,-0.62,-1.95,749300,{"date":745,"open":746,"high":229,"low":747,"close":748,"change":643,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-06",31.26,31.09,31.79,1.05,1452600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":427,"percent_change":145,"volume":757,"transactions":9,"vwap":756},"2026-07-02",31.7,31.885,31.12,31.46,864500,{"date":759,"open":760,"high":761,"low":762,"close":395,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":395},"2026-07-01",30.43,31.39,30.32,0.98,3.23,868700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",30.37,30.64,30.2,30.38,-0.06,-0.2,1036200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":727,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-29",30.26,30.55,29.354,30.44,1.94,869000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",29.35,29.91,29.31,29.86,0.56,1.91,766500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":351,"volume":799,"transactions":9,"vwap":797},"2026-06-25",29.53,29.915,28.845,29.3,-0.14,641400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",28.98,29.6,28.64,29.44,0.46,1.59,607800,{"date":810,"open":811,"high":812,"low":813,"close":802,"change":814,"percent_change":728,"volume":815,"transactions":9,"vwap":802},"2026-06-23",28.44,29.059999,27.87,0.54,820000,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":586,"percent_change":162,"volume":821,"transactions":9,"vwap":811},"2026-06-22",28.13,28.74,28,550700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":618,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-18",27.83,28.445,27.094999,28.23,2.47,2203200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":492,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-17",27.67,28.115,27.16,27.55,-0.54,2081800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",28.11,28.31,27.54,27.7,-0.35,-1.25,1057400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",28.85,29.16,27.88,28.049999,-0.74,-2.57,1101700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":675,"volume":863,"transactions":9,"vwap":861},"2026-06-12",28.82,28.93,28.5,28.79,0.08,779800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":501,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-11",29.08,29.26,28.62,28.71,-1.27,874400,{"date":873,"open":874,"high":875,"low":876,"close":866,"change":24,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-10",28.8,29.135,28.625,1.71,537700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",28.27,28.72,28.059999,28.59,0.37,1.31,680500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":575,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-08",28.6,28.9,28.19,28.22,-1.02,719900,{"date":897,"open":898,"high":861,"low":899,"close":900,"change":418,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-05",28.01,27.97,28.51,1.53,1001500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":50,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-04",27.21,28.18,27.049999,28.08,3.69,449000,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",28.34,27.059999,27.08,-1.32,-4.65,749900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":814,"percent_change":781,"volume":925,"transactions":9,"vwap":924},"2026-06-02",27.77,28.41,27.725,28.4,405800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":836,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-01",28.07,28.49,27.84,27.86,-1.9,687300,{"date":935,"open":936,"high":937,"low":938,"close":924,"change":586,"percent_change":162,"volume":939,"transactions":9,"vwap":924},"2026-05-29",28.15,28.455,27.855,1043400,{"date":941,"open":942,"high":942,"low":943,"close":892,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":892},"2026-05-28",28.46,28.02,-0.27,-0.95,741100,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-05-27",28.86,29.02,28.435,-0.45,-1.56,672700,{"date":956,"open":882,"high":957,"low":869,"close":958,"change":806,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-26",29.07,28.91,1.62,778200,{"date":962,"open":811,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",28.75,28.345,28.45,-0.08,-0.28,543300,{"date":970,"open":971,"high":884,"low":972,"close":973,"change":189,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-21",28.2,27.849,28.53,1.03,965600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",27.59,28.32,27.555,28.24,0.65,2.36,715400,{"date":986,"open":987,"high":988,"low":989,"close":978,"change":417,"percent_change":529,"volume":990,"transactions":9,"vwap":978},"2026-05-19",27.33,27.92,27.07,904500,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",26.6,27.47,27.45,0.85,3.2,559600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":993,"change":944,"percent_change":1004,"volume":1005,"transactions":9,"vwap":993},"2026-05-15",26.77,26.97,26.42,-1,539900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":519,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-14",27.25,27.625,26.86,26.87,-1.21,376300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",27.22,27.305,26.825,27.2,-0.02,-0.07,350300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1016,"change":603,"percent_change":519,"volume":1028,"transactions":9,"vwap":1016},"2026-05-12",27.31,27.34,26.89,292100,{"date":1030,"open":834,"high":1031,"low":834,"close":1025,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1025},"2026-05-11",27.81,0.04,0.15,1191800,{"date":1036,"open":1037,"high":1038,"low":907,"close":1039,"change":1040,"percent_change":501,"volume":1041,"transactions":9,"vwap":1039},"2026-05-08",27.37,27.42,27.27,-0.1,337500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1037,"change":862,"percent_change":189,"volume":1047,"transactions":9,"vwap":1037},"2026-05-07",27.29,27.53,27.15,338300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1044,"change":1040,"percent_change":501,"volume":1053,"transactions":9,"vwap":1044},"2026-05-06",27.44,27.62,27.1,369400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":150,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",27.01,27.5,26.925,27.39,1.41,436800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1056,"change":966,"percent_change":438,"volume":1067,"transactions":9,"vwap":1056},"2026-05-04",27.18,27.4,26.83,545500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":341,"percent_change":653,"volume":1074,"transactions":9,"vwap":1073},"2026-05-01",27.12,27.35,26.9,27.09,556100,{"date":1076,"open":1010,"high":1077,"low":1078,"close":1079,"change":654,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",27.24,26.11,27.02,3.17,809100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",26.049999,26.5,25.79,26.19,0.3,1.16,668800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",26.45,26.76,25.54,25.89,-0.52,-1.97,956900,{"date":1101,"open":1102,"high":1085,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",25.94,25.21,26.41,0.47,1.81,927400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1102,"change":428,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1102},"2026-04-24",25.64,26.02,25.12,1.21,614700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":602,"percent_change":262,"volume":1121,"transactions":9,"vwap":1120},"2026-04-23",25.66,25.84,25.41,25.63,407100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1117,"change":427,"percent_change":625,"volume":1127,"transactions":9,"vwap":1117},"2026-04-22",25.56,25.705,25.37,727200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1124,"change":1032,"percent_change":610,"volume":1133,"transactions":9,"vwap":1124},"2026-04-21",25.53,25.75,25.25,499300,{"date":1135,"open":1130,"high":1136,"low":1137,"close":1138,"change":966,"percent_change":660,"volume":1139,"transactions":9,"vwap":1138},"2026-04-20",25.81,25.335,25.52,541700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":699,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-17",25.48,26.25,25.268,25.6,1.67,775100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":566,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",24.88,25.42,24.69,25.18,0.96,610300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":418,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-15",24.51,25.059999,24.3,24.94,1.75,834000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1158,"change":220,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1158},"2026-04-14",24.7,24.73,24.33,-0.85,712400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":634,"percent_change":862,"volume":1177,"transactions":9,"vwap":1176},"2026-04-13",24.61,24.78,24.37,24.72,988800,{"date":1179,"open":1159,"high":1159,"low":1180,"close":1166,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1166},"2026-04-10",24.63,-0.39,-1.55,462900,{"date":1185,"open":1186,"high":1187,"low":1180,"close":1188,"change":125,"percent_change":105,"volume":1189,"transactions":9,"vwap":1188},"2026-04-09",24.77,25.515,25.09,795100,{"date":1191,"open":1158,"high":1192,"low":1193,"close":1194,"change":241,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-08",24.895,24.26,24.84,2.6,802200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1199,"change":115,"percent_change":273,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",24.21,24.4,23.9,862000,{"date":1204,"open":1205,"high":1206,"low":1201,"close":1207,"change":1208,"percent_change":814,"volume":1209,"transactions":9,"vwap":1207},"2026-04-06",24.049999,24.44,24.22,0.13,611200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",24.19,24.74,23.86,24.09,-0.46,-1.87,561800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":558,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",23.96,24.905,23.955,24.55,2.51,1085000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":293,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-31",23.82,24.14,23.695,23.95,1.14,920700,{"date":1236,"open":1237,"high":1232,"low":1238,"close":1239,"change":1021,"percent_change":575,"volume":1240,"transactions":9,"vwap":1239},"2026-03-30",23.76,23.5,23.68,811900,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",23.97,23.6,23.75,-0.18,-0.75,586400,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":586,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",23.56,23.94,23.93,0.89,590400,{"date":1257,"open":1201,"high":1201,"low":1258,"close":1259,"change":1021,"percent_change":575,"volume":1260,"transactions":9,"vwap":1259},"2026-03-25",23.55,23.72,457400,{"date":1262,"open":1263,"high":1229,"low":1263,"close":1264,"change":643,"percent_change":1060,"volume":1265,"transactions":9,"vwap":1264},"2026-03-24",23.26,23.79,647400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":586,"volume":1273,"transactions":9,"vwap":1271},"2026-03-23",23.7,23.85,23.45,23.46,0.05,1175900,{"date":1275,"open":1251,"high":1276,"low":1277,"close":1278,"change":519,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-20",23.89,23.325,23.41,-1.39,3977200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":491,"percent_change":220,"volume":1286,"transactions":9,"vwap":1285},"2026-03-19",23.65,24.24,23.74,654900,{"date":1288,"open":1253,"high":1289,"low":1290,"close":1264,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1264},"2026-03-18",24.405,23.66,-0.17,-0.71,619900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1221,"change":966,"percent_change":519,"volume":1299,"transactions":9,"vwap":1221},"2026-03-17",24.2,24.485,23.81,907700,{"date":1301,"open":1205,"high":1302,"low":1201,"close":1303,"change":674,"percent_change":150,"volume":1304,"transactions":9,"vwap":1303},"2026-03-16",24.495,24.040001,487500,{"date":1306,"open":1307,"high":1308,"low":1229,"close":1232,"change":492,"percent_change":741,"volume":1309,"transactions":9,"vwap":1232},"2026-03-13",24.11,24.49,657700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":501,"percent_change":510,"volume":1316,"transactions":9,"vwap":1315},"2026-03-12",24.17,24.275,23.905,24.1,570200,{"date":1318,"open":1319,"high":1180,"low":1320,"close":1321,"change":1322,"percent_change":1032,"volume":1323,"transactions":9,"vwap":1321},"2026-03-11",24.46,24.12,24.47,0.01,431000,{"date":1325,"open":1326,"high":1174,"low":1327,"close":1319,"change":342,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1319},"2026-03-10",24.23,23.885,0.91,521300,{"date":1331,"open":1205,"high":1332,"low":1238,"close":1284,"change":282,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1284},"2026-03-09",24.27,0.75,579100,{"date":1336,"open":1320,"high":1337,"low":1338,"close":1339,"change":209,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-06",24.25,23.405,24.059999,-0.78,422800,{"date":1343,"open":1344,"high":1345,"low":1221,"close":1337,"change":844,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1337},"2026-03-05",24.6,24.67,-1.42,307200,{"date":1349,"open":1350,"high":1351,"low":1337,"close":1344,"change":448,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1344},"2026-03-04",24.5,24.8,0.82,296100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1200,"change":634,"percent_change":862,"volume":1359,"transactions":9,"vwap":1200},"2026-03-03",24.08,24.465,23.67,245700,{"date":1361,"open":1205,"high":1344,"low":1232,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-02",24.38,0.23,0.95,402600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":263,"percent_change":1182,"volume":1372,"transactions":9,"vwap":1371},"2026-02-27",24.32,24.56,23.71,24.15,396300,{"date":1374,"open":1160,"high":1166,"low":1375,"close":1376,"change":1363,"percent_change":1364,"volume":1377,"transactions":9,"vwap":1376},"2026-02-26",24.105,24.53,367800,{"date":1379,"open":1380,"high":1381,"low":1284,"close":1160,"change":610,"percent_change":140,"volume":1382,"transactions":9,"vwap":1160},"2026-02-25",24.28,24.825,360200,{"date":1384,"open":1385,"high":1386,"low":1339,"close":1230,"change":1291,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1230},"2026-02-24",24.29,24.76,-0.7,237300,{"date":1390,"open":1391,"high":1391,"low":1326,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-23",25.2,24.31,-0.88,-3.49,163000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":862,"percent_change":145,"volume":1402,"transactions":9,"vwap":1401},"2026-02-20",24.99,25.26,24.635,25.19,404100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":772,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-19",25.07,25.5,24.86,25.11,-0.24,373100,{"date":1412,"open":1413,"high":1406,"low":1414,"close":1415,"change":814,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-18",24.71,24.52,25.17,2.19,311900,{"date":1419,"open":1414,"high":1420,"low":1362,"close":1180,"change":1421,"percent_change":1105,"volume":1422,"transactions":9,"vwap":1180},"2026-02-17",24.82,0.115,94200,{"date":1424,"open":1425,"high":1426,"low":1229,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-13",24.07,24.9,24.515,0.445,1.85,207500,{"date":1432,"open":1433,"high":1319,"low":1258,"close":1425,"change":341,"percent_change":189,"volume":1434,"transactions":9,"vwap":1425},"2026-02-12",24.02,210500,{"date":1436,"open":1344,"high":1345,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-11",23.88,24,-0.61,-2.48,173100,{"date":1443,"open":1173,"high":1444,"low":1326,"close":1173,"change":324,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1173},"2026-02-10",24.83,0.45,150000,{"date":1448,"open":1160,"high":1449,"low":1371,"close":1350,"change":125,"percent_change":974,"volume":1450,"transactions":9,"vwap":1350},"2026-02-09",24.989,279100,{"date":1452,"open":1453,"high":1345,"low":1453,"close":1337,"change":643,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1337},"2026-02-06",23.92,1.38,248700,{"date":1457,"open":1308,"high":1458,"low":1283,"close":1453,"change":210,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1453},"2026-02-05",24.615,-2.45,109500,{"date":1462,"open":1176,"high":1407,"low":1193,"close":1414,"change":634,"percent_change":862,"volume":1463,"transactions":9,"vwap":1414},"2026-02-04",236700,{"date":1465,"open":69,"high":1466,"low":1320,"close":1350,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1350},"2026-02-03",25.15,-0.4,-1.61,220900,{"date":1471,"open":1472,"high":1473,"low":1244,"close":1426,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1426},"2026-02-02",24.16,25.309,0.8,3.32,351100,{"date":1478,"open":1221,"high":1312,"low":1283,"close":1315,"change":1033,"percent_change":241,"volume":1479,"transactions":9,"vwap":1315},"2026-01-30",192900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1232,"change":362,"percent_change":1216,"volume":1485,"transactions":9,"vwap":1232},"2026-01-29",24.18,24.39,23.87,162000,{"date":1487,"open":1426,"high":1488,"low":1489,"close":1339,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1339},"2026-01-28",25.13,24.00099945,-0.44,-1.8,86200,{"date":1494,"open":1213,"high":1495,"low":1482,"close":1350,"change":966,"percent_change":519,"volume":1496,"transactions":9,"vwap":1350},"2026-01-27",25.33,156300,{"date":1498,"open":1362,"high":1499,"low":1205,"close":1500,"change":145,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-26",24.756,24.58,1.32,346700,{"date":1504,"open":1407,"high":1505,"low":1296,"close":1193,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1193},"2026-01-23",25.425,-0.77,-3.08,135800,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":325,"percent_change":1454,"volume":1514,"transactions":9,"vwap":1513},"2026-01-22",24.54,25.205,25.030001,184700,{"date":1516,"open":1517,"high":1444,"low":1518,"close":1152,"change":654,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1152},"2026-01-21",24.13,23.745,3.48,218800,{"date":1522,"open":1268,"high":1215,"low":1283,"close":1214,"change":602,"percent_change":274,"volume":1523,"transactions":9,"vwap":1214},"2026-01-20",119600,{"date":1525,"open":1526,"high":1199,"low":1527,"close":1276,"change":1409,"percent_change":520,"volume":1528,"transactions":9,"vwap":1276},"2026-01-16",23.98,23.815,94000,{"date":1530,"open":1200,"high":1200,"low":1531,"close":1517,"change":491,"percent_change":220,"volume":1532,"transactions":9,"vwap":1517},"2026-01-15",23.945,82500,{"date":1534,"open":1230,"high":1483,"low":1535,"close":1482,"change":610,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1482},"2026-01-14",23.825,0.67,56400,{"date":1539,"open":1438,"high":1296,"low":1358,"close":1433,"change":155,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1433},"2026-01-13",1.48,74800,{"date":1543,"open":1526,"high":1296,"low":1290,"close":1358,"change":263,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1358},"2026-01-12",-1.58,67800,{"date":1547,"open":1205,"high":1332,"low":1298,"close":1205,"change":1322,"percent_change":1032,"volume":1548,"transactions":9,"vwap":1205},"2026-01-09",188700,{"date":1550,"open":1221,"high":1551,"low":1201,"close":1303,"change":110,"percent_change":125,"volume":1552,"transactions":9,"vwap":1303},"2026-01-08",24.415,82300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1526,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1526},"2026-01-07",24.35,24.497,23.785,-0.26,-1.07,135900,{"date":1562,"open":1237,"high":1350,"low":1237,"close":1284,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1284},"2026-01-06",0.41,1.72,217900,{"date":1567,"open":1269,"high":1308,"low":1568,"close":1569,"change":1020,"percent_change":966,"volume":1570,"transactions":9,"vwap":1569},"2026-01-05",23.35,23.83,964000,{"date":1572,"open":1526,"high":1207,"low":1573,"close":1269,"change":944,"percent_change":685,"volume":1574,"transactions":9,"vwap":1269},"2026-01-02",23.565,490400,{"date":1576,"open":1370,"high":1308,"low":1577,"close":1320,"change":653,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1320},"2025-12-31",23.44,1.09,501100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1214,"change":727,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1214},"2025-12-30",23.24,24.43,23.01,2.49,510300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1490,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-29",23.91,24.045,23.0049992,23.28,-1.85,265300,{"date":1596,"open":1307,"high":1193,"low":1597,"close":1259,"change":967,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1259},"2025-12-26",23.3,-1.17,174000,{"date":1601,"open":1175,"high":1176,"low":1602,"close":1438,"change":967,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1438},"2025-12-24",23.8,-1.15,89700,{"date":1606,"open":1602,"high":1607,"low":1270,"close":1380,"change":458,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1380},"2025-12-23",24.875,2.1,271800,{"date":1611,"open":1568,"high":1337,"low":1612,"close":1613,"change":150,"percent_change":959,"volume":1614,"transactions":9,"vwap":1613},"2025-12-22",23.25,23.78,322800,{"date":1616,"open":1617,"high":1201,"low":1584,"close":1617,"change":1618,"percent_change":1208,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",23.4,0.03,363000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":110,"percent_change":653,"volume":1626,"transactions":9,"vwap":1625},"2025-12-18",23.32,23.49,22.75,23.37,239800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":42,"volume":1634,"transactions":9,"vwap":1632},"2025-12-17",23.23,23.43,22.875,23.31,0.17,185600,{"date":1636,"open":1637,"high":1638,"low":1624,"close":1639,"change":189,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-16",22.81,23.385,23.14,1.27,312800,{"date":1643,"open":1644,"high":1238,"low":1645,"close":1646,"change":1246,"percent_change":1340,"volume":1647,"transactions":9,"vwap":1646},"2025-12-15",23.1,22.564,22.85,417000,{"date":1649,"open":1632,"high":1650,"low":1637,"close":1651,"change":603,"percent_change":1181,"volume":1652,"transactions":9,"vwap":1651},"2025-12-12",23.39,23.030001,112000,{"date":1654,"open":1655,"high":1656,"low":30,"close":1657,"change":273,"percent_change":1291,"volume":1658,"transactions":9,"vwap":1657},"2025-12-11",23.09,23.375,23.12,126300,{"date":1660,"open":1278,"high":1231,"low":1661,"close":1662,"change":944,"percent_change":1603,"volume":1663,"transactions":9,"vwap":1662},"2025-12-10",22.8,23.16,539800,{"date":1665,"open":1244,"high":1245,"low":1666,"close":1630,"change":492,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1630},"2025-12-09",22.9,-0.64,272400,{"date":1670,"open":1238,"high":1201,"low":1624,"close":1671,"change":643,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-08",23.58,1.42,297100,{"date":1675,"open":1245,"high":1201,"low":1676,"close":1612,"change":509,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1612},"2025-12-05",22.86,-2.11,107000,{"date":1680,"open":1298,"high":1201,"low":1657,"close":1245,"change":1032,"percent_change":1633,"volume":1681,"transactions":9,"vwap":1245},"2025-12-04",131600,{"date":1683,"open":1584,"high":1684,"low":1584,"close":1370,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1370},"2025-12-03",24.125,0.695,3.02,250800,{"date":1689,"open":1453,"high":1453,"low":1661,"close":1690,"change":1691,"percent_change":1279,"volume":1692,"transactions":9,"vwap":1690},"2025-12-02",23.014999,-0.325,224200,{"date":1694,"open":1244,"high":1438,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-01",23.07,23.34,-0.22,-0.93,523100,{"date":1701,"open":1702,"high":1703,"low":1584,"close":1251,"change":110,"percent_change":653,"volume":1704,"transactions":9,"vwap":1251},"2025-11-28",23.53,23.99,64100,{"date":1706,"open":1207,"high":1350,"low":1707,"close":1238,"change":221,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1238},"2025-11-26",23,-2.73,438500,{"date":1711,"open":1199,"high":69,"low":1712,"close":1472,"change":944,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1472},"2025-11-25",23.36,-1.11,410100,{"date":1716,"open":1239,"high":1717,"low":1718,"close":1583,"change":294,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1583},"2025-11-24",24.68,23.2,3.65,418700,{"date":181,"open":1661,"high":1321,"low":1722,"close":1723,"change":387,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},22.55,23.57,3.38,1083300]