[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBK":3,"homepage-market-summary":35,"stock-historical-CBK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBK","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},"Commercial Bancgroup, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Commercial Bancgroup Inc is a bank holding company. Through its subsidiary, it operates as a full-service community banking institution offering traditional consumer and commercial products and services to businesses and individuals in select markets in Kentucky, North Carolina, and Tennessee. In Tennessee, its service areas include the metropolitan statistical areas of Nashville Davidson, Murfreesboro, Franklin, Knoxville, and the Tri Cities region of Kingsport, Bristol, and Johnson City, as well as Claiborne County, Cocke County, Union County, Hamblen County, and their surrounding areas.","298","Harrogate, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5056,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.88,31.73,32.32,31.59,31.47,0.41,1.3,22634.465389,1186,31.8785,35.78,23.235,61072.01594239442,68.9,252,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":34,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},63698,16051876.001541,32.83,"2025-10-02",[185,186,195,205,216,227,237,246,255,265,274,285,294,303,313,324,335,346,357,367,377,385,394,401,411,419,429,437,446,453,460,469,480,488,499,510,517,528,536,546,552,562,571,579,588,595,602,612,622,633,642,651,660,671,680,687,694,702,709,716,721,727,735,742,746,753,760,768,776,784,792,799,807,813,821,828,836,845,852,860,868,874,883,892,901,910,916,923,930,937,944,951,959,968,976,984,991,1000,1006,1013,1020,1027,1033,1039,1046,1051,1056,1059,1066,1073,1078,1083,1091,1097,1103,1109,1116,1122,1128,1135,1141,1145,1149,1156,1162,1168,1175,1179,1187,1195,1203,1211,1218,1226,1232,1240,1247,1253,1260,1267,1275,1282,1289,1296,1301,1309,1317,1322,1329,1336,1341,1348,1356,1363,1368,1375,1378,1383,1390,1397,1405,1411,1418,1425,1428,1434,1442,1451,1458,1466,1470,1476,1483,1489,1495,1503,1505,1510,1516,1521,1527,1533,1539,1545,1553,1556,1563,1570,1576,1582,1589,1594,1599,1605,1613,1617,1622,1627,1633,1638,1641,1646,1652,1655,1661,1667,1671,1677,1681,1688,1694,1698,1703,1710,1715,1720,1725,1731,1736,1743,1750,1756,1760,1764,1770,1775,1779,1784,1787,1790,1796,1800,1806,1811,1814,1817,1823,1826,1832,1837,1841,1844,1850,1854,1858,1864,1869,1873,1876,1879,1883,1888],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":152,"volume":192,"transactions":193,"vwap":194},"2026-10-01",31.31,31.7,30.8,0.12,42066.2174,1475,31.3665,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",32.22,31.02,31.35,-0.21,-0.67,27113.154221,1571,31.3413,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",31.94,32.16,31.37,31.56,-0.43,-1.34,29047.003747,1225,31.6092,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",31.945,32.35,31.8525,31.99,-0.1,-0.31,27980.381261,979,32.0066,{"date":228,"open":229,"high":219,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",31.995,31.57,32.09,0.28,0.88,35651.138464,1840,32.0888,{"date":238,"open":24,"high":239,"low":188,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",31.925,31.81,0.34,1.08,32089.0994,1152,31.7125,{"date":247,"open":248,"high":248,"low":249,"close":24,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",32.13,31.38,-0.89,-2.75,38017.0294,1313,31.6824,{"date":256,"open":182,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",32.87,32.26,32.36,-0.3,-0.92,42447.88691,1637,32.4358,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":260,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",33.515,32.52,32.66,-0.91,32581.0294,1856,32.7721,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",32.86,33.12,32.495,32.96,0.07,0.21,113496.8344,1687,32.899,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",33.37,32.665,32.89,0,28171.0294,1536,32.9197,{"date":295,"open":296,"high":297,"low":269,"close":289,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",33.5,33.54,-0.45,-1.35,52671.075081,1665,33.0451,{"date":304,"open":296,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",33.715,33.17,33.34,-0.41,-1.21,73466.286002,2534,33.3694,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",34.13,34.39,33.62,33.75,-0.12,-0.35,34486.748308,1144,33.8315,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",34.21,34.435,33.191,33.87,-0.03,-0.09,18889.242,854,33.9158,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",33.8,33.965,33.43,33.9,0.18,0.53,67401,2248,33.8012,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",33.76,34.12,33.47,33.72,-0.19,-0.56,54612.971278,3667,33.7983,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":250,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",34.65,34.92,33.81,33.91,-2.56,29279.97114,1232,34.17,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",33.93,34.96,34.8,0.67,1.96,27816.743,1719,34.7359,{"date":378,"open":379,"high":379,"low":315,"close":315,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",34.63,-0.26,-0.76,24726,1182,34.3323,{"date":386,"open":387,"high":388,"low":387,"close":316,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",33.79,34.52,0.64,1.9,52218.405986,3362,34.3176,{"date":395,"open":361,"high":396,"low":397,"close":318,"change":330,"percent_change":331,"volume":398,"transactions":399,"vwap":400},"2026-09-01",34.22,33.61,60454.133513,2933,33.8486,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",34.24,33.68,33.78,-0.34,-1,25254.648689,1336,33.8869,{"date":412,"open":413,"high":414,"low":405,"close":349,"change":232,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",33.98,34.385,0.83,32645.02804,1454,34.1059,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",33.325,33.86,33.84,0.03,0.09,28600,1344,33.7267,{"date":430,"open":431,"high":432,"low":348,"close":361,"change":211,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",33.88,34.2,-1.26,21187,1357,33.9258,{"date":438,"open":326,"high":439,"low":440,"close":403,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",34.79,33.775,0.31,0.91,51879.2214,1849,34.192,{"date":447,"open":448,"high":449,"low":405,"close":369,"change":191,"percent_change":157,"volume":450,"transactions":451,"vwap":452},"2026-08-24",34.03,34.36,38873,1648,34.0052,{"date":454,"open":455,"high":439,"low":456,"close":361,"change":319,"percent_change":320,"volume":457,"transactions":458,"vwap":459},"2026-08-21",34.09,33.49,43997.429,1813,33.7151,{"date":461,"open":462,"high":413,"low":463,"close":369,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",33.58,33.36,0.11,0.33,72211.296,2346,33.7036,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",34.94,35.21,33.73,33.82,-1.12,-3.21,40322.81316,2406,34.1316,{"date":481,"open":482,"high":483,"low":484,"close":471,"change":319,"percent_change":406,"volume":485,"transactions":486,"vwap":487},"2026-08-18",35.23,35.27,34.855,37117.271,1832,35.005,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",35.33,35.495,35.05,35.06,-0.24,-0.68,29789.637029,1680,35.2188,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",35.56,35.64,35.1,35.3,-0.13,-0.37,24804,1241,35.2517,{"date":511,"open":512,"high":30,"low":483,"close":512,"change":513,"percent_change":424,"volume":514,"transactions":515,"vwap":516},"2026-08-13",35.43,0.01,34896.4893,1287,35.4837,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",34.84,35.61,34.78,35.42,0.75,2.16,34933.695652,1278,35.3267,{"date":529,"open":371,"high":530,"low":531,"close":532,"change":330,"percent_change":331,"volume":533,"transactions":534,"vwap":535},"2026-08-11",35.24,34.46,34.67,93953.794056,3164,34.6716,{"date":537,"open":538,"high":539,"low":449,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",34.72,34.93,34.7,-0.36,-1.03,30023.490767,1231,34.6337,{"date":547,"open":539,"high":548,"low":521,"close":493,"change":505,"percent_change":506,"volume":549,"transactions":550,"vwap":551},"2026-08-07",35.2325,44965.987354,1404,35.0016,{"date":553,"open":554,"high":555,"low":360,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",35.36,35.72,35.19,-0.25,-0.71,26993.31,1032,35.2351,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":152,"percent_change":242,"volume":568,"transactions":569,"vwap":570},"2026-08-05",35.34,35.54,34.97,35.44,46186.491,1728,35.3497,{"date":572,"open":573,"high":490,"low":573,"close":493,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",34.645,0.36,1.04,63583.079,2187,35.0872,{"date":580,"open":581,"high":582,"low":583,"close":540,"change":584,"percent_change":87,"volume":585,"transactions":586,"vwap":587},"2026-08-03",34.44,35.03,34.11,0.46,110324.051691,4369,34.6629,{"date":589,"open":590,"high":591,"low":422,"close":403,"change":464,"percent_change":147,"volume":592,"transactions":593,"vwap":594},"2026-07-31",33.96,34.965,61284.506,3113,34.1883,{"date":596,"open":597,"high":598,"low":597,"close":315,"change":290,"percent_change":290,"volume":599,"transactions":600,"vwap":601},"2026-07-30",33.3,34.62,95259.159,3417,34.2015,{"date":603,"open":604,"high":605,"low":606,"close":315,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",34.41,34.82,34.05,-0.53,-1.53,55186.721278,1921,34.3598,{"date":613,"open":614,"high":615,"low":581,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",34.68,35.57,34.66,1.11,3.31,73277,2211,34.7862,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",33.38,33.97,33.11,33.55,0.44,1.33,87477.9994,2394,33.436,{"date":634,"open":635,"high":636,"low":637,"close":626,"change":147,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",32.79,33.31,32.7,0.98,64195.179485,1979,33.1465,{"date":643,"open":637,"high":644,"low":645,"close":635,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",33,32.37,-0.05,-0.15,69141.05,1990,32.7479,{"date":652,"open":653,"high":624,"low":654,"close":655,"change":201,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",33.27,32.58,32.84,-2,75132.57854,2636,32.8332,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",33.33,33.77,33.25,33.51,-0.02,-0.06,44582,1622,33.4801,{"date":672,"open":673,"high":531,"low":463,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",34.18,33.53,-0.51,-1.5,61780.229,1901,33.7381,{"date":681,"open":362,"high":604,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-17",33.66,34.040001,-0.2,-0.58,100700,{"date":688,"open":689,"high":690,"low":689,"close":403,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":403},"2026-07-16",33.35,34.25,1.06,3.19,99900,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":122,"volume":701,"transactions":9,"vwap":699},"2026-07-15",32.92,33.41,32.82,33.18,0.37,99700,{"date":703,"open":704,"high":674,"low":705,"close":706,"change":308,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-14",33.19,32.76,32.81,-1.23,60200,{"date":710,"open":704,"high":711,"low":712,"close":713,"change":714,"percent_change":17,"volume":715,"transactions":9,"vwap":713},"2026-07-13",33.455,32.8,33.22,0.16,83900,{"date":717,"open":718,"high":713,"low":637,"close":719,"change":281,"percent_change":389,"volume":720,"transactions":9,"vwap":719},"2026-07-10",32.77,33.060001,45600,{"date":722,"open":645,"high":644,"low":723,"close":724,"change":441,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",32.34,32.85,0.95,70100,{"date":728,"open":729,"high":307,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",33.13,32.099998,32.54,-0.61,-1.84,69100,{"date":736,"open":674,"high":431,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",33.029999,33.15,-0.28,-0.84,77100,{"date":743,"open":653,"high":744,"low":704,"close":339,"change":424,"percent_change":425,"volume":745,"transactions":9,"vwap":339},"2026-07-06",34.45,76500,{"date":747,"open":653,"high":748,"low":749,"close":750,"change":241,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-02",33.825,33.049999,33.4,1.03,112600,{"date":754,"open":755,"high":624,"low":756,"close":719,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":719},"2026-07-01",32.31,32.080002,0.77,2.38,63000,{"date":761,"open":637,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",32.93,32.21,32.29,-0.38,-1.16,96700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":200,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-29",32.63,32.905,31.755,32.67,-0.64,89700,{"date":777,"open":778,"high":779,"low":218,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",32.049999,33.265,32.88,0.96,3.01,582400,{"date":785,"open":231,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",32.455,31.708,31.92,-0.07,-0.22,86500,{"date":793,"open":794,"high":795,"low":794,"close":221,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":221},"2026-06-24",31.54,32.225,0.27,0.85,119100,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",30.84,31.975,31.72,0.55,1.76,101200,{"date":808,"open":24,"high":809,"low":810,"close":811,"change":352,"percent_change":732,"volume":812,"transactions":9,"vwap":811},"2026-06-22",31.49,31.014999,31.17,71800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":725,"volume":820,"transactions":9,"vwap":818},"2026-06-18",31.25,31.4,30.6,31.36,0.295,107500,{"date":822,"open":823,"high":815,"low":817,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",30.79,31.065001,0.375,1.22,50300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":200,"volume":835,"transactions":9,"vwap":833},"2026-06-16",30.93,31.22,30.575,30.69,-0.065,36400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",30.625,31,30.48,30.755,-0.025,-0.08,51400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":513,"percent_change":424,"volume":851,"transactions":9,"vwap":850},"2026-06-12",30.76,31.18,30.465,30.78,52200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":647,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-11",30.97,31.29,30.55,30.77,-0.49,59000,{"date":861,"open":862,"high":863,"low":833,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",30.88,31.67,30.92,0.04,0.13,66000,{"date":869,"open":870,"high":810,"low":871,"close":862,"change":389,"percent_change":872,"volume":873,"transactions":9,"vwap":862},"2026-06-09",30.29,30.28,2.12,126200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",29.66,30.41,29.41,30.24,0.5,1.68,90100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",29.55,30.035,29,29.74,0.56,1.92,63900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",28.97,29.69,28.86,29.18,0.475,1.65,93100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",29.51,30.17,28.63,28.705,-0.985,-3.32,39900,{"date":911,"open":912,"high":913,"low":887,"close":895,"change":389,"percent_change":914,"volume":915,"transactions":9,"vwap":895},"2026-06-02",29.11,29.76,2.2,90700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":714,"percent_change":804,"volume":922,"transactions":9,"vwap":921},"2026-06-01",28.78,29.495,28.6,29.049999,75700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":260,"percent_change":542,"volume":929,"transactions":9,"vwap":928},"2026-05-29",29.25,29.3,28.8,28.89,48200,{"date":931,"open":894,"high":932,"low":933,"close":934,"change":865,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-28",29.33,28.87,29.19,0.14,71200,{"date":938,"open":927,"high":939,"low":940,"close":941,"change":942,"percent_change":575,"volume":943,"transactions":9,"vwap":941},"2026-05-27",29.56,28.7,29.15,0.3,63300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":714,"percent_change":889,"volume":950,"transactions":9,"vwap":949},"2026-05-26",28.83,29.22,28.45,28.85,82600,{"date":952,"open":912,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-22",29.38,28.66,28.69,-0.4,-1.38,54900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",28.47,29.2,28.11,29.09,0.45,1.57,81200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":389,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",27.99,28.805,27.75,28.64,2.29,71400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":574,"volume":983,"transactions":9,"vwap":981},"2026-05-19",27.65,28.12,27.25,28,0.1,95700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":232,"percent_change":107,"volume":990,"transactions":9,"vwap":989},"2026-05-18",27.97,28.35,27.85,27.9,37500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",27.87,28.895,27.38,27.62,-0.52,-1.85,24300,{"date":1001,"open":1002,"high":949,"low":1003,"close":1004,"change":352,"percent_change":201,"volume":1005,"transactions":9,"vwap":1004},"2026-05-14",28.56,27.935,28.14,21800,{"date":1007,"open":1008,"high":1002,"low":1009,"close":1010,"change":200,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-13",28.37,28.25,28.33,-0.74,23200,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":211,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",27.55,28.75,28.54,-1.48,35900,{"date":1021,"open":941,"high":1022,"low":1023,"close":894,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":894},"2026-05-11",29.32,28.91,-0.14,-0.48,25300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":912,"change":290,"percent_change":290,"volume":1032,"transactions":9,"vwap":912},"2026-05-08",29.030001,29.17,28.94,33400,{"date":1034,"open":894,"high":1035,"low":1023,"close":912,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":912},"2026-05-07",29.64,0.2,0.69,53600,{"date":1040,"open":894,"high":1041,"low":1042,"close":1023,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1023},"2026-05-06",29.165,28.76,0.15,0.52,18300,{"date":1047,"open":894,"high":1048,"low":1049,"close":1042,"change":647,"percent_change":997,"volume":1050,"transactions":9,"vwap":1042},"2026-05-05",29.21,28.615,30600,{"date":1052,"open":1053,"high":1054,"low":973,"close":1023,"change":331,"percent_change":223,"volume":1055,"transactions":9,"vwap":1023},"2026-05-04",29.1,29.6,29900,{"date":1057,"open":964,"high":903,"low":1058,"close":887,"change":865,"percent_change":935,"volume":1012,"transactions":9,"vwap":887},"2026-05-01",28.315,{"date":1060,"open":1002,"high":1061,"low":1062,"close":1063,"change":132,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-30",29.245,28.01,28.96,1.4,33600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1002,"change":732,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1002},"2026-04-29",29.02,29.29,28.09,-2.09,29600,{"date":1074,"open":925,"high":1075,"low":955,"close":1030,"change":280,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1030},"2026-04-28",29.75,0.24,65600,{"date":1079,"open":933,"high":1080,"low":933,"close":1053,"change":1081,"percent_change":72,"volume":1082,"transactions":9,"vwap":1053},"2026-04-27",29.48,0.26,52500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":494,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",28.99,29.27,28.511,28.84,-0.83,23800,{"date":1092,"open":1093,"high":1094,"low":1042,"close":1095,"change":425,"percent_change":441,"volume":1096,"transactions":9,"vwap":1095},"2026-04-23",28.88,29.315,29.08,20500,{"date":1098,"open":962,"high":1099,"low":1100,"close":1085,"change":352,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1085},"2026-04-22",29.88,28.855,-0.65,45000,{"date":1104,"open":895,"high":1105,"low":1068,"close":897,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":897},"2026-04-21",29.89,-0.47,-1.59,31000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":157,"percent_change":65,"volume":1115,"transactions":9,"vwap":1114},"2026-04-20",29.24,29.745,28.82,29.65,62000,{"date":1117,"open":1009,"high":895,"low":1118,"close":926,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":926},"2026-04-17",28.24,1.32,4.72,114900,{"date":1123,"open":1124,"high":1008,"low":1125,"close":1126,"change":557,"percent_change":250,"volume":1127,"transactions":9,"vwap":1126},"2026-04-16",28.17,27.865,27.98,36700,{"date":1129,"open":1130,"high":948,"low":1131,"close":1132,"change":1133,"percent_change":232,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",28.22,27.775,28.23,0.08,41500,{"date":1136,"open":1137,"high":1138,"low":996,"close":1139,"change":942,"percent_change":242,"volume":1140,"transactions":9,"vwap":1139},"2026-04-14",27.81,28.31,28.15,80800,{"date":1142,"open":1143,"high":1143,"low":996,"close":988,"change":290,"percent_change":290,"volume":1144,"transactions":9,"vwap":988},"2026-04-13",27.89,40500,{"date":1146,"open":1147,"high":1147,"low":978,"close":988,"change":505,"percent_change":1148,"volume":1102,"transactions":9,"vwap":988},"2026-04-10",28.040001,-0.46,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1126,"change":137,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1126},"2026-04-09",27.16,28.105,26.94,2.87,81100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1158,"change":232,"percent_change":575,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",27.2,27.53,27,106600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":290,"percent_change":290,"volume":1167,"transactions":9,"vwap":1166},"2026-04-07",26.64,27.15,26.92,141700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1166,"change":1173,"percent_change":389,"volume":1174,"transactions":9,"vwap":1166},"2026-04-06",26.75,26.985,26.56,0.17,66600,{"date":1176,"open":1177,"high":980,"low":1177,"close":1170,"change":789,"percent_change":380,"volume":1178,"transactions":9,"vwap":1170},"2026-04-02",26.39,87400,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-01",26.18,27.275,26.82,0.8,3.07,57900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1133,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",26.33,26.42,25.71,26.02,0.02,39600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":465,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-30",25.68,26.45,25.3,26,1.29,36100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":250,"volume":1210,"transactions":9,"vwap":1208},"2026-03-27",25.64,26.28,25.435,25.67,-0.23,35000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1173,"percent_change":142,"volume":1217,"transactions":9,"vwap":1216},"2026-03-26",25.58,26.19,24.965,25.9,32900,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-25",24.82,25.82,25.73,0.51,2.02,33700,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":191,"percent_change":17,"volume":1231,"transactions":9,"vwap":1230},"2026-03-24",24.81,25.39,25.22,23900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1223,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",24.98,25.42,24.89,25.1,2.07,30800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":506,"percent_change":1018,"volume":1246,"transactions":9,"vwap":1245},"2026-03-20",24.96,25.74,24.44,24.59,168400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1242,"change":127,"percent_change":107,"volume":1252,"transactions":9,"vwap":1242},"2026-03-19",24.54,25.46,24.52,30900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":557,"percent_change":407,"volume":1259,"transactions":9,"vwap":1258},"2026-03-18",24.92,25.049999,24.5,24.71,36000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1242,"change":308,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1242},"2026-03-17",25.44,25.94,24.855,-1.62,47100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":574,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-16",25.32,26.094999,24.76,25.37,1.44,56000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":982,"percent_change":132,"volume":1281,"transactions":9,"vwap":1280},"2026-03-13",24.99,25.18,24.7,25.01,39500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":380,"percent_change":542,"volume":1288,"transactions":9,"vwap":1287},"2026-03-12",24.79,25.14,24.555,24.91,24900,{"date":1290,"open":71,"high":1291,"low":1292,"close":1293,"change":117,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-11",25.31,24.84,25.17,-0.04,26700,{"date":1297,"open":1277,"high":1298,"low":1299,"close":1278,"change":331,"percent_change":541,"volume":1300,"transactions":9,"vwap":1278},"2026-03-10",25.6,24.755,35800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-09",25.718,24.56,25.27,-0.295,-1.15,31200,{"date":1310,"open":1311,"high":1208,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-06",25.52,25.29,25.565,-0.435,-1.67,22200,{"date":1318,"open":1200,"high":1319,"low":1320,"close":1200,"change":222,"percent_change":765,"volume":1321,"transactions":9,"vwap":1200},"2026-03-05",26.15,25.53,44200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":982,"percent_change":152,"volume":1328,"transactions":9,"vwap":1327},"2026-03-04",26.37,26.785,26.049999,26.1,50700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1200,"change":1209,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1200},"2026-03-03",25.85,26.25,25.278,-0.88,37100,{"date":1337,"open":1222,"high":1338,"low":1235,"close":1339,"change":1340,"percent_change":797,"volume":990,"transactions":9,"vwap":1339},"2026-03-02",26.46,26.23,0.22,{"date":1342,"open":1343,"high":1344,"low":1331,"close":1345,"change":475,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-27",26.66,27.07,26.01,-4.13,46200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":942,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-26",26.89,27.205,26.7,27.13,1.12,56500,{"date":1357,"open":1358,"high":1359,"low":1327,"close":1360,"change":281,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-25",26.73,26.99,26.83,0.79,50200,{"date":1364,"open":1365,"high":1170,"low":1205,"close":1366,"change":796,"percent_change":94,"volume":1367,"transactions":9,"vwap":1366},"2026-02-24",26.47,26.62,34900,{"date":1369,"open":1360,"high":1370,"low":1371,"close":1372,"change":765,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-23",26.84,25.617,26.35,-1.42,69800,{"date":1376,"open":1365,"high":1160,"low":1377,"close":1358,"change":281,"percent_change":1361,"volume":1032,"transactions":9,"vwap":1358},"2026-02-20",26.17,{"date":1379,"open":1338,"high":1380,"low":1319,"close":1381,"change":646,"percent_change":352,"volume":1382,"transactions":9,"vwap":1381},"2026-02-19",26.78,26.52,28200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":880,"percent_change":890,"volume":1389,"transactions":9,"vwap":1388},"2026-02-18",26.017,26.61,25.705,26.57,44000,{"date":1391,"open":1197,"high":1392,"low":1393,"close":1394,"change":341,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-17",26.59,25.62,26.07,0.7,32500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":505,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-13",26.14,26.34,25.575,25.89,-0.5,47000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1192,"change":1294,"percent_change":647,"volume":1410,"transactions":9,"vwap":1192},"2026-02-12",25.93,26.105,25.455,40200,{"date":1412,"open":1366,"high":1366,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-11",25.81,26.059999,-0.44,-1.66,32800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":280,"percent_change":1081,"volume":1424,"transactions":9,"vwap":1423},"2026-02-10",26.81,27.049999,26.035,26.5,55400,{"date":1426,"open":1365,"high":1366,"low":1407,"close":1427,"change":541,"percent_change":212,"volume":1134,"transactions":9,"vwap":1427},"2026-02-09",26.43,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":342,"percent_change":1224,"volume":1433,"transactions":9,"vwap":1431},"2026-02-06",26.53,26.79,26.2,42000,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-05",27.01,26.175,26.26,-0.62,-2.31,53000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-04",27.3,27.5,26.4,26.88,-0.32,-1.18,76900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1158,"change":1081,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1158},"2026-02-03",27.1,27.825,24.39,0.97,66700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1153,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1153},"2026-02-02",26.38,27.725,25.12,0.6,2.28,160300,{"date":1467,"open":1339,"high":1427,"low":1393,"close":1400,"change":789,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1400},"2026-01-30",-0.27,95900,{"date":1471,"open":1205,"high":1423,"low":1472,"close":1473,"change":51,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",25.059999,26.41,3.94,145700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1133,"percent_change":147,"volume":1482,"transactions":9,"vwap":1481},"2026-01-28",24.955,25.48,24.905,25.41,54700,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1294,"percent_change":1488,"volume":1347,"transactions":9,"vwap":1487},"2026-01-27",25.145,25.83,25.33,-0.16,{"date":1490,"open":1251,"high":1491,"low":1492,"close":1272,"change":137,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1272},"2026-01-26",25.43,24.32,3.17,58200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1245,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1245},"2026-01-23",25.56,26.312,24.51,-0.97,-3.79,38900,{"date":1504,"open":1320,"high":1326,"low":1269,"close":1497,"change":1294,"percent_change":1488,"volume":1300,"transactions":9,"vwap":1497},"2026-01-22",{"date":1506,"open":1507,"high":1243,"low":1508,"close":1298,"change":281,"percent_change":415,"volume":1509,"transactions":9,"vwap":1298},"2026-01-21",25.54,24.6,87700,{"date":1511,"open":1199,"high":1512,"low":1513,"close":1229,"change":1514,"percent_change":201,"volume":1515,"transactions":9,"vwap":1229},"2026-01-20",25.59,25.125,-0.17,31100,{"date":1517,"open":1479,"high":1518,"low":1519,"close":1497,"change":424,"percent_change":191,"volume":1520,"transactions":9,"vwap":1497},"2026-01-16",25.597,25.195,34600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1320,"change":232,"percent_change":617,"volume":1526,"transactions":9,"vwap":1320},"2026-01-15",25.2,25.75,25.02,81900,{"date":1528,"open":1529,"high":1305,"low":1529,"close":1530,"change":51,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-14",24.24,25.25,4.12,56600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":425,"percent_change":700,"volume":1538,"transactions":9,"vwap":1536},"2026-01-13",24.1,24.25,24.030001,22500,{"date":1540,"open":1541,"high":1536,"low":1542,"close":1543,"change":1294,"percent_change":1514,"volume":1544,"transactions":9,"vwap":1543},"2026-01-12",24.08,24.049999,24.16,21100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":790,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-09",24.35,24.42,24.12,24.2,-0.9,38300,{"date":1554,"open":1541,"high":1257,"low":1541,"close":1548,"change":1173,"percent_change":1395,"volume":1555,"transactions":9,"vwap":1548},"2026-01-08",87500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1536,"change":494,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1536},"2026-01-07",24.61,24.75,24.059999,-0.98,42200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":866,"percent_change":342,"volume":1569,"transactions":9,"vwap":1568},"2026-01-06",24.19,24.53,24.09,24.49,37400,{"date":1571,"open":1572,"high":1573,"low":1567,"close":1574,"change":1076,"percent_change":51,"volume":1575,"transactions":9,"vwap":1574},"2026-01-05",24.3,24.45,24.36,45400,{"date":1577,"open":1572,"high":1578,"low":1579,"close":1549,"change":1415,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1549},"2026-01-02",24.48,23.92,-1.79,24700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1304,"change":25,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1304},"2025-12-31",24.23,24.57,24.13,1.7,59800,{"date":1590,"open":1536,"high":1547,"low":1591,"close":1592,"change":380,"percent_change":1593,"volume":1321,"transactions":9,"vwap":1592},"2025-12-30",24.11,24.15,-1.07,{"date":1595,"open":1536,"high":1596,"low":31,"close":1597,"change":112,"percent_change":127,"volume":1598,"transactions":9,"vwap":1597},"2025-12-29",24.47,24.41,28900,{"date":1600,"open":1601,"high":1601,"low":1572,"close":1547,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1547},"2025-12-26",24.46,-0.145,-0.59,17300,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-24",24.725,24.4,24.495,-0.385,-1.55,19700,{"date":1614,"open":1271,"high":1615,"low":1258,"close":1616,"change":666,"percent_change":843,"volume":999,"transactions":9,"vwap":1616},"2025-12-23",25.055,24.88,{"date":1618,"open":1312,"high":1619,"low":1228,"close":1620,"change":1621,"percent_change":1416,"volume":1252,"transactions":9,"vwap":1620},"2025-12-22",25.425,24.9,-0.42,{"date":1623,"open":1481,"high":1624,"low":1625,"close":1269,"change":280,"percent_change":232,"volume":1626,"transactions":9,"vwap":1269},"2025-12-19",25.445,24.885,1268600,{"date":1628,"open":1629,"high":1311,"low":1630,"close":1530,"change":494,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1530},"2025-12-18",25.51,25.065001,-0.94,113500,{"date":1634,"open":1312,"high":1635,"low":1312,"close":1636,"change":1076,"percent_change":725,"volume":1637,"transactions":9,"vwap":1636},"2025-12-17",25.55,25.49,138400,{"date":1639,"open":1640,"high":1635,"low":1257,"close":1530,"change":424,"percent_change":191,"volume":798,"transactions":9,"vwap":1530},"2025-12-16",25.16,{"date":1642,"open":1255,"high":1230,"low":1643,"close":1230,"change":441,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1230},"2025-12-15",24.765,1.24,132900,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1287,"change":714,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1287},"2025-12-12",24.8,25.535,0.65,135200,{"date":1653,"open":1508,"high":1293,"low":1257,"close":1559,"change":424,"percent_change":191,"volume":1654,"transactions":9,"vwap":1559},"2025-12-11",79500,{"date":1656,"open":1591,"high":1657,"low":1591,"close":1658,"change":1043,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-10",24.94,24.72,0.61,56300,{"date":1662,"open":1663,"high":1657,"low":1304,"close":1585,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1585},"2025-12-09",24.87,-0.18,-0.73,59700,{"date":1668,"open":1669,"high":1269,"low":1573,"close":1559,"change":1043,"percent_change":1659,"volume":1670,"transactions":9,"vwap":1559},"2025-12-08",24.69,110300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1508,"change":804,"percent_change":974,"volume":1676,"transactions":9,"vwap":1508},"2025-12-05",24.18,24.68,23.65,51000,{"date":1678,"open":1536,"high":1679,"low":1537,"close":1542,"change":331,"percent_change":506,"volume":1680,"transactions":9,"vwap":1542},"2025-12-04",24.405,52900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":117,"percent_change":1294,"volume":1687,"transactions":9,"vwap":1686},"2025-12-03",24.31,24.33,24.02,24.14,45700,{"date":1689,"open":1690,"high":1690,"low":1592,"close":1592,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1592},"2025-12-02",24.85,-0.555,-2.25,40400,{"date":1695,"open":1658,"high":1559,"low":1578,"close":1696,"change":842,"percent_change":222,"volume":1697,"transactions":9,"vwap":1696},"2025-12-01",24.705,24000,{"date":1699,"open":1257,"high":1312,"low":1700,"close":1701,"change":424,"percent_change":191,"volume":1702,"transactions":9,"vwap":1701},"2025-11-28",24.38,24.73,25000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1279,"change":574,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1279},"2025-11-26",24.64,25.7,24.43,1.48,37000,{"date":1711,"open":1585,"high":1705,"low":1592,"close":1712,"change":1713,"percent_change":1024,"volume":1714,"transactions":9,"vwap":1712},"2025-11-25",24.34,-0.035,46700,{"date":1716,"open":1572,"high":1499,"low":1560,"close":1717,"change":1718,"percent_change":341,"volume":1719,"transactions":9,"vwap":1717},"2025-11-24",24.375,0.045,36200,{"date":1721,"open":1722,"high":1707,"low":1723,"close":1684,"change":584,"percent_change":1724,"volume":1045,"transactions":9,"vwap":1684},"2025-11-21",24.164,23.8,1.93,{"date":1726,"open":1727,"high":1712,"low":1728,"close":1729,"change":790,"percent_change":270,"volume":1730,"transactions":9,"vwap":1729},"2025-11-20",24.245,23.85,23.87,19600,{"date":1732,"open":1591,"high":1733,"low":1734,"close":1567,"change":425,"percent_change":152,"volume":1735,"transactions":9,"vwap":1567},"2025-11-19",24.185,23.9,12600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":132,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-18",23.5,24,23.48,1.69,27100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":353,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-17",24.025,24.28,23.6,-2.32,30400,{"date":1751,"open":1550,"high":1752,"low":1753,"close":1543,"change":1488,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1543},"2025-11-14",24.26,24.01,-0.66,16200,{"date":1757,"open":1584,"high":1608,"low":1734,"close":1492,"change":843,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1492},"2025-11-13",-0.33,28800,{"date":1761,"open":1592,"high":1762,"low":1592,"close":1608,"change":330,"percent_change":319,"volume":1763,"transactions":9,"vwap":1608},"2025-11-12",24.439,19300,{"date":1765,"open":1766,"high":1244,"low":1767,"close":1707,"change":281,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1707},"2025-11-11",24.37,24.285,0.87,14700,{"date":1771,"open":1686,"high":1574,"low":1772,"close":1773,"change":1193,"percent_change":1133,"volume":1774,"transactions":9,"vwap":1773},"2025-11-10",23.97,24.22,14300,{"date":1776,"open":1777,"high":1550,"low":1777,"close":1550,"change":1778,"percent_change":1361,"volume":1697,"transactions":9,"vwap":1550},"2025-11-07",23.81,0.19,{"date":1780,"open":1543,"high":1700,"low":1781,"close":1753,"change":506,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1753},"2025-11-06",23.83,-1.52,21400,{"date":1785,"open":1244,"high":1786,"low":1542,"close":1700,"change":319,"percent_change":858,"volume":1127,"transactions":9,"vwap":1700},"2025-11-05",24.63,{"date":1788,"open":1568,"high":1499,"low":1244,"close":1257,"change":290,"percent_change":290,"volume":1789,"transactions":9,"vwap":1257},"2025-11-04",27400,{"date":1791,"open":1792,"high":1257,"low":1793,"close":1257,"change":1794,"percent_change":1036,"volume":1795,"transactions":9,"vwap":1257},"2025-11-03",24.406,24.305,0.05,20600,{"date":1797,"open":1686,"high":1257,"low":1591,"close":1573,"change":232,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1573},"2025-10-31",1.16,15200,{"date":1801,"open":1802,"high":1257,"low":1803,"close":1804,"change":1148,"percent_change":1805,"volume":1295,"transactions":9,"vwap":1804},"2025-10-30",24.275,24.105,24.17,-1.87,{"date":1807,"open":1808,"high":1809,"low":1684,"close":1786,"change":1488,"percent_change":1101,"volume":1810,"transactions":9,"vwap":1786},"2025-10-29",24.93,24.95,27800,{"date":1812,"open":1237,"high":1269,"low":1701,"close":1284,"change":308,"percent_change":1813,"volume":1457,"transactions":9,"vwap":1284},"2025-10-28",-1.63,{"date":1815,"open":1808,"high":1635,"low":1808,"close":1523,"change":1602,"percent_change":1816,"volume":1050,"transactions":9,"vwap":1523},"2025-10-27",-0.57,{"date":1818,"open":1234,"high":1250,"low":1607,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-24",25.345,0.355,1.42,220700,{"date":1824,"open":1525,"high":1523,"low":1674,"close":1277,"change":866,"percent_change":1044,"volume":1825,"transactions":9,"vwap":1277},"2025-10-23",38200,{"date":1827,"open":1530,"high":1530,"low":1828,"close":1829,"change":260,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-22",24.58,24.86,-1.19,103700,{"date":1833,"open":1834,"high":1530,"low":1834,"close":1640,"change":1835,"percent_change":1836,"volume":1552,"transactions":9,"vwap":1640},"2025-10-21",24.265,0.62,2.53,{"date":1838,"open":1608,"high":1249,"low":1839,"close":1249,"change":157,"percent_change":1840,"volume":1288,"transactions":9,"vwap":1249},"2025-10-20",23.86,1.45,{"date":1842,"open":1777,"high":1597,"low":1843,"close":1565,"change":843,"percent_change":1758,"volume":1598,"transactions":9,"vwap":1565},"2025-10-17",23.7,{"date":1845,"open":1279,"high":1846,"low":1723,"close":1847,"change":1514,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-16",24.77,24.27,-0.7,80100,{"date":1851,"open":1559,"high":1559,"low":1852,"close":1244,"change":494,"percent_change":1500,"volume":1853,"transactions":9,"vwap":1244},"2025-10-15",24.29,12300,{"date":1855,"open":1508,"high":1856,"low":1249,"close":1674,"change":789,"percent_change":739,"volume":1857,"transactions":9,"vwap":1674},"2025-10-14",24.74,9300,{"date":1859,"open":1860,"high":1648,"low":1861,"close":1559,"change":132,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1559},"2025-10-13",24.65,24.21,1.64,48000,{"date":1865,"open":1856,"high":1866,"low":1739,"close":1547,"change":684,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1547},"2025-10-10",24.785,-0.81,164200,{"date":1870,"open":1592,"high":1402,"low":1592,"close":1871,"change":222,"percent_change":308,"volume":1872,"transactions":9,"vwap":1871},"2025-10-09",24.55,50000,{"date":1874,"open":1559,"high":1620,"low":1860,"close":1860,"change":646,"percent_change":684,"volume":1875,"transactions":9,"vwap":1860},"2025-10-08",73200,{"date":1877,"open":1648,"high":1648,"low":1601,"close":1279,"change":646,"percent_change":684,"volume":1878,"transactions":9,"vwap":1279},"2025-10-07",78900,{"date":1880,"open":1766,"high":1559,"low":1550,"close":1559,"change":584,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1559},"2025-10-06",1.89,113100,{"date":1884,"open":1723,"high":1257,"low":1723,"close":1852,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1852},"2025-10-03",0.29,1.21,46100,{"date":183,"open":1530,"high":1530,"low":1889,"close":1739,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1739},23.36,-1.25,-4.95,722800]