[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFBK":3,"homepage-market-summary":36,"stock-historical-CFBK":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CFBK","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},"CF Bankshares Inc. Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","CF Bankshares Inc is engaged in the provision of a variety of financial services. It provides personalized business banking products and services, including commercial loans and leases, commercial and residential real estate loans, equipment leasing, SBA loans, and treasury management depository services. The revenues are derived principally from the interest and fees on loans originated and noninterest income generated on the sale of loans.","104","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.0459,0.36,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},34.42,34.2,34.985,34.01,33.88,0.54,1.59,49259.3262,1149,34.3954,38.11,22.1,49609.531186832,77,6981,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},21.1,42355,15459582.796708,57.38,"2025-04-22",[188,189,199,210,221,232,239,249,259,269,279,289,300,311,322,330,341,351,362,373,383,391,399,409,419,429,439,448,454,463,471,478,487,497,506,515,523,532,542,551,561,571,581,588,595,603,614,624,634,643,654,664,674,684,693,700,707,715,722,730,737,745,753,760,769,777,784,792,797,802,808,816,825,834,842,850,859,866,872,876,883,889,895,903,910,918,924,931,937,944,950,957,964,973,980,986,992,999,1007,1014,1022,1031,1038,1044,1051,1057,1066,1072,1079,1087,1093,1099,1105,1111,1117,1124,1130,1138,1145,1151,1156,1161,1167,1173,1182,1187,1193,1199,1205,1209,1217,1222,1227,1233,1238,1246,1252,1258,1264,1270,1275,1280,1287,1293,1300,1305,1310,1315,1321,1326,1333,1339,1344,1351,1357,1365,1370,1377,1383,1387,1392,1399,1407,1414,1421,1428,1434,1440,1447,1453,1459,1464,1470,1473,1478,1486,1490,1494,1498,1504,1512,1518,1521,1524,1530,1537,1544,1552,1558,1565,1571,1577,1585,1593,1599,1606,1611,1619,1626,1632,1640,1646,1651,1654,1658,1663,1667,1672,1677,1681,1684,1688,1693,1699,1704,1708,1712,1718,1724,1731,1737,1742,1748,1754,1759,1764,1767,1774,1780,1785,1789,1795,1799,1804,1808,1814,1819,1824,1828,1834,1838,1843,1848,1851,1856,1861,1866,1871,1877,1882,1885,1887,1892,1895,1899,1905,1910,1915,1920,1927,1933,1937,1943,1947,1953,1959,1963,1969,1976,1982,1989,1994,1999,2001,2007,2010,2013,2018,2023,2027,2031,2036,2040,2043,2047,2051,2056,2060,2065,2072,2078,2081,2084,2088,2091,2095,2100,2103,2107,2111,2114,2118,2121,2124,2128,2131,2134,2138,2141,2143,2147,2152,2156,2161,2166,2170,2175,2179,2183,2186,2190,2193,2197,2199,2204,2207,2210,2213,2216,2218,2221,2224,2227,2229,2231,2234,2236,2239,2241,2243,2246,2249,2251,2254,2256,2259,2264,2266,2270,2274,2276,2280,2282,2285,2288,2290,2293,2295,2298,2302,2307,2311,2315,2320,2325],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",33.92,34.19,33.37,-0.035,-0.1,33399.920233,818,33.7666,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",34.17,34.57,33.72,33.915,-0.215,-0.63,32323.2157,1396,34.0076,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",34.22,34.67,33.95,34.13,-0.12,-0.35,39527.7108,1122,34.1981,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",34.51,34.6,34.12,34.25,-0.26,-0.75,35345.7049,997,34.2852,{"date":233,"open":22,"high":234,"low":22,"close":223,"change":133,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",34.7,1.17,49372.7107,1327,34.5028,{"date":240,"open":24,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",34.35,33.9,34.11,0.2,0.59,33841.7911,1397,34.0593,{"date":250,"open":251,"high":252,"low":203,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",34.3,34.44,33.91,-0.49,-1.42,32085.9139,1261,33.9948,{"date":260,"open":261,"high":262,"low":251,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",34.45,34.975,34.4,-0.06,-0.17,37768.5665,1106,34.4711,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":216,"volume":276,"transactions":277,"vwap":278},"2026-09-21",34.54,34.72,34.295,34.46,-0.04,22624.7049,1073,34.4507,{"date":280,"open":281,"high":282,"low":263,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",34.69,34.83,34.5,-0.335,-0.96,51318.9049,1328,34.5483,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",35.06,35.08,34.08,34.835,-0.025,-0.07,37074.7049,1780,34.927,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",35.31,35.42,34.59,34.86,-0.47,-1.33,45080.1599,1583,35.123,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",35.25,35.54,35.1,35.33,0.04,0.11,35871.1985,1558,35.3331,{"date":323,"open":31,"high":31,"low":324,"close":325,"change":318,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",35,35.29,0.31,60329.2112,2390,35.4044,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",35.69,36,35.07,35.18,-0.27,-0.76,34900.8914,1373,35.3451,{"date":342,"open":343,"high":344,"low":313,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",35.32,35.64,35.45,-0.13,-0.37,26018.9401,749,35.4394,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",35.7,35.79,35.205,35.58,-0.15,-0.42,38439.8914,1434,35.5177,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",35.67,36.09,35.6,35.73,0.03,0.08,21881.888297,1245,35.8248,{"date":374,"open":375,"high":376,"low":377,"close":353,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",35.02,35.95,34.9,0.53,1.51,47525.812522,1332,35.6649,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":318,"percent_change":326,"volume":388,"transactions":389,"vwap":390},"2026-09-03",35.24,35.695,35.17,19916.17354,984,35.3346,{"date":392,"open":213,"high":393,"low":213,"close":291,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",35.46,0.41,1.18,45127.94151,1632,34.9723,{"date":400,"open":281,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",34.8,34.33,34.65,0.09,0.26,23655.2145,1111,34.6407,{"date":410,"open":411,"high":305,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",34.75,34.445,34.56,-0.16,-0.46,21379.1063,875,34.568,{"date":420,"open":421,"high":422,"low":423,"close":272,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",34.43,35.115,34.41,0.24,0.7,15380.8914,866,34.7773,{"date":430,"open":271,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",34.565,34.03,34.48,-0.11,-0.32,34461.692973,1520,34.3816,{"date":440,"open":441,"high":442,"low":443,"close":304,"change":296,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",34.66,34.79,34.425,-0.2,21287.3914,1198,34.5948,{"date":449,"open":411,"high":324,"low":450,"close":441,"change":434,"percent_change":435,"volume":451,"transactions":452,"vwap":453},"2026-08-25",34.485,20632.8914,756,34.6406,{"date":455,"open":456,"high":457,"low":283,"close":458,"change":459,"percent_change":59,"volume":460,"transactions":461,"vwap":462},"2026-08-24",34.52,35.175,34.77,0.17,42801.0018,1143,34.7882,{"date":464,"open":465,"high":377,"low":466,"close":224,"change":369,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",34.73,33.84,0.23,124613.7931,1904,34.3734,{"date":472,"open":423,"high":473,"low":474,"close":456,"change":414,"percent_change":415,"volume":475,"transactions":476,"vwap":477},"2026-08-20",34.675,34.0601,43655.516,1033,34.4301,{"date":479,"open":480,"high":480,"low":224,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",35.89,34.68,-1.02,-2.86,69626.982158,1359,35.0584,{"date":488,"open":489,"high":490,"low":491,"close":353,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",36.04,36.05,35.43,-0.22,-0.61,42198.076231,1071,35.6837,{"date":498,"open":490,"high":499,"low":500,"close":501,"change":346,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",36.27,35.2211,35.92,-0.36,26818.266107,1542,35.9193,{"date":507,"open":508,"high":509,"low":510,"close":490,"change":511,"percent_change":492,"volume":512,"transactions":513,"vwap":514},"2026-08-14",36.25,36.365,35.51,-0.08,29544.127359,1086,35.9528,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":17,"percent_change":108,"volume":520,"transactions":521,"vwap":522},"2026-08-13",36.695,35.99,36.13,51555.218014,2446,36.1356,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":245,"volume":529,"transactions":530,"vwap":531},"2026-08-12",35.62,36.245,35.77,0.21,45836.5103,1136,35.8451,{"date":533,"open":534,"high":535,"low":325,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",35.39,36.005,35.56,0.29,0.82,29603.8943,921,35.6303,{"date":543,"open":518,"high":544,"low":387,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",36.105,35.27,-0.7,-1.95,43205.696834,1222,35.4965,{"date":552,"open":499,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",36.5,35.5,35.97,-0.23,-0.64,37706.580376,1117,36.064,{"date":562,"open":563,"high":564,"low":554,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",35.53,36.255,36.2,0.79,2.23,167990.575191,1485,35.8907,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",35.81,35.34,35.41,-0.19,-0.53,29686.9561,940,35.5238,{"date":582,"open":344,"high":565,"low":583,"close":366,"change":584,"percent_change":511,"volume":585,"transactions":586,"vwap":587},"2026-08-04",35.05,-0.03,49922.647628,1419,35.6121,{"date":589,"open":367,"high":553,"low":536,"close":590,"change":591,"percent_change":244,"volume":592,"transactions":593,"vwap":594},"2026-08-03",35.63,0.07,75813.332333,1733,35.8688,{"date":596,"open":333,"high":597,"low":303,"close":536,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",36.39,-0.255,-0.71,61434.043408,1448,35.7116,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",36.03,36.54,35.5651,35.815,-0.495,-1.36,65996.81957,1981,36.0037,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":128,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",36.15,36.635,35.65,36.31,0.69,75878.539062,2229,36.3177,{"date":625,"open":314,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",36.945,34.795,36.06,2.05,6.03,103423.103691,2456,36.0708,{"date":635,"open":636,"high":554,"low":637,"close":24,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",33.64,33.51,0.57,1.7,227830.726027,5473,34.24,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",32.85,33.825,32.71,33.44,0.77,2.36,41215.108087,1372,33.4953,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":368,"volume":661,"transactions":662,"vwap":663},"2026-07-23",32.5,32.69,32.2,32.67,0.01,48335.428651,1504,32.444,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":217,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",32.97,33.29,32.51,32.66,-1.06,57155.7279,1947,32.7365,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":358,"volume":681,"transactions":682,"vwap":683},"2026-07-21",33.07,33.5,32.8,33.01,-0.14,37070.785106,1464,33.0425,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":368,"percent_change":404,"volume":690,"transactions":691,"vwap":692},"2026-07-20",33.09,33.24,32.395,33.15,42130.8703,1494,33.0902,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":680,"percent_change":358,"volume":699,"transactions":9,"vwap":698},"2026-07-17",33.17,33.27,32.68,33.12,53700,{"date":701,"open":645,"high":702,"low":703,"close":704,"change":133,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-16",34,32.76,33.26,1.22,133700,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",32.41,33.83,32.86,0.46,1.42,49400,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":148,"percent_change":52,"volume":721,"transactions":9,"vwap":720},"2026-07-14",32.25,32.7,32.12,32.4,58100,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-13",31.65,32.27,32.080002,0.34,1.07,59000,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":395,"volume":736,"transactions":9,"vwap":734},"2026-07-10",31.4,31.91,31.74,0.37,23900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":73,"volume":744,"transactions":9,"vwap":742},"2026-07-09",31.049999,31.75,31,31.37,0.28,32800,{"date":746,"open":747,"high":748,"low":741,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",31.62,32.040001,31.09,-0.55,-1.74,81100,{"date":754,"open":755,"high":756,"low":741,"close":757,"change":758,"percent_change":394,"volume":759,"transactions":9,"vwap":757},"2026-07-07",31.58,32.0099983,31.64,0.13,69900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",32.11,32.33,31.41,31.51,-0.33,-1.04,116100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":670,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",33.040001,33.39,31.61,31.84,-3.22,59500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":758,"percent_change":133,"volume":783,"transactions":9,"vwap":782},"2026-07-01",32.83,33.56,31.9,32.9,85100,{"date":785,"open":786,"high":686,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",31.52,31.32,32.77,1.36,4.33,191700,{"date":793,"open":794,"high":757,"low":795,"close":764,"change":660,"percent_change":368,"volume":796,"transactions":9,"vwap":764},"2026-06-29",31.21,31.1,111500,{"date":798,"open":799,"high":800,"low":787,"close":732,"change":434,"percent_change":217,"volume":801,"transactions":9,"vwap":732},"2026-06-26",31.72,31.92,321400,{"date":803,"open":804,"high":805,"low":795,"close":765,"change":158,"percent_change":806,"volume":807,"transactions":9,"vwap":765},"2026-06-25",31.34,31.81,1.12,206300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":712,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-24",30.85,31.68,30.59,31.16,1.5,159700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",30.25,30.82,30.049999,30.7,0.6,1.99,171700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",30.07,30.55,29.75,30.1,0.1,0.33,63000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":758,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-18",30.28,30.44,29.9,30,0.44,111800,{"date":843,"open":844,"high":845,"low":829,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",30.74,31.31,29.87,-0.6,-1.97,62500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",30.71,31.5,30.4,30.47,-0.09,-0.29,40800,{"date":860,"open":861,"high":862,"low":837,"close":863,"change":546,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-15",31.42,31.7,30.56,-2.24,41000,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":108,"percent_change":871,"volume":849,"transactions":9,"vwap":870},"2026-06-12",30.35,31.66,31.26,3.34,{"date":873,"open":874,"high":863,"low":839,"close":818,"change":831,"percent_change":832,"volume":875,"transactions":9,"vwap":818},"2026-06-11",30.38,70500,{"date":877,"open":878,"high":819,"low":879,"close":880,"change":881,"percent_change":459,"volume":882,"transactions":9,"vwap":880},"2026-06-10",30.39,30.01,30.15,0.05,85200,{"date":884,"open":885,"high":741,"low":886,"close":830,"change":244,"percent_change":887,"volume":888,"transactions":9,"vwap":830},"2026-06-09",29.96,29.61,0.67,90100,{"date":890,"open":891,"high":892,"low":891,"close":838,"change":245,"percent_change":893,"volume":894,"transactions":9,"vwap":838},"2026-06-08",29.58,30.49,2.01,72000,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",28.89,29.6,29.31,0.47,1.63,83000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":900,"percent_change":909,"volume":833,"transactions":9,"vwap":908},"2026-06-04",28.75,29.25,28.7,28.84,1.66,{"date":911,"open":912,"high":908,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",28.71,28.3,28.37,-0.44,-1.53,24000,{"date":919,"open":920,"high":906,"low":920,"close":921,"change":735,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-02",28.41,28.81,1.3,40100,{"date":925,"open":926,"high":908,"low":927,"close":928,"change":511,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-01",28.52,28.19,28.44,-0.28,28200,{"date":932,"open":933,"high":934,"low":926,"close":926,"change":935,"percent_change":206,"volume":936,"transactions":9,"vwap":926},"2026-05-29",28.94,29.12,-0.18,59400,{"date":938,"open":939,"high":940,"low":941,"close":907,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":907},"2026-05-28",28.72,28.85,28.4,0,27300,{"date":945,"open":946,"high":947,"low":946,"close":907,"change":26,"percent_change":948,"volume":949,"transactions":9,"vwap":907},"2026-05-27",28.24,29.17,1.92,27500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":128,"percent_change":73,"volume":956,"transactions":9,"vwap":955},"2026-05-26",28.18,28.47,27.96,28.16,22400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":831,"percent_change":17,"volume":963,"transactions":9,"vwap":962},"2026-05-22",27.86,28.43,27.69,27.91,23400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-21",27.47,27.9,27.3,27.81,0.3,1.09,53100,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":17,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-20",27.28,28.059999,27.51,1.33,32100,{"date":981,"open":968,"high":982,"low":983,"close":983,"change":227,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-19",27.54,27.15,-0.95,25900,{"date":987,"open":988,"high":989,"low":975,"close":990,"change":244,"percent_change":165,"volume":991,"transactions":9,"vwap":990},"2026-05-18",27.37,27.63,27.41,25000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":369,"percent_change":537,"volume":998,"transactions":9,"vwap":997},"2026-05-15",27.040001,27.46,27.01,27.21,17100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":727,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",26.95,27.35,26.93,27.13,1.27,20200,{"date":1008,"open":1009,"high":988,"low":1010,"close":1011,"change":357,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",26.86,26.65,26.79,-0.56,18500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":887,"volume":1021,"transactions":9,"vwap":1019},"2026-05-12",26.67,27.27,26.6,26.94,0.18,26900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-11",27.25,27.74,26.45,26.76,-0.67,-2.44,31500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":591,"percent_change":405,"volume":1037,"transactions":9,"vwap":1036},"2026-05-08",27.36,27.56,27.19,27.43,19900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1033,"change":1042,"percent_change":1043,"volume":991,"transactions":9,"vwap":1033},"2026-05-07",26.78,27.52,0.61,2.28,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":847,"percent_change":1050,"volume":917,"transactions":9,"vwap":1049},"2026-05-06",27.78,27.92,26.73,26.75,-2.19,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1002,"change":358,"percent_change":1056,"volume":714,"transactions":9,"vwap":1002},"2026-05-05",28.01,28.2,26.83,-1.51,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-04",29,29.07,27.62,27.77,-1.39,-4.77,16500,{"date":1067,"open":1068,"high":1069,"low":1059,"close":1068,"change":680,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",29.16,29.55,-0.48,16000,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":296,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",29.08,29.68,29.3,-0.02,13000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":766,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",29.95,30.3,29.15,29.32,-1.11,30200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":942,"percent_change":942,"volume":1092,"transactions":9,"vwap":1091},"2026-04-28",29.69,29.89,29.65,11300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1091,"change":424,"percent_change":538,"volume":1098,"transactions":9,"vwap":1091},"2026-04-27",29.57,29.82,29.5,13700,{"date":1100,"open":1101,"high":829,"low":1102,"close":1103,"change":118,"percent_change":584,"volume":1104,"transactions":9,"vwap":1103},"2026-04-24",29.4,29.27,29.41,22000,{"date":1106,"open":898,"high":1107,"low":1108,"close":1109,"change":275,"percent_change":680,"volume":1110,"transactions":9,"vwap":1109},"2026-04-23",29.71,29.33,29.42,20900,{"date":1112,"open":1113,"high":1114,"low":1101,"close":1115,"change":1077,"percent_change":296,"volume":1116,"transactions":9,"vwap":1115},"2026-04-22",29.48,29.81,29.46,18200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1113,"change":435,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1113},"2026-04-21",29.85,29.98,29.39,-1.07,34400,{"date":1125,"open":1126,"high":1127,"low":898,"close":1128,"change":113,"percent_change":244,"volume":1129,"transactions":9,"vwap":1128},"2026-04-20",29.64,30.22,29.8,42600,{"date":1131,"open":1132,"high":1133,"low":1059,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",29.059999,30.5,29.74,1.15,4.02,144000,{"date":1139,"open":1059,"high":1059,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-16",28.45,28.59,-0.34,-1.18,10700,{"date":1146,"open":1147,"high":1147,"low":921,"close":1148,"change":556,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-15",29.24,28.93,-0.79,11800,{"date":1152,"open":906,"high":1076,"low":1153,"close":1068,"change":444,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1068},"2026-04-14",28.9,-0.68,18100,{"date":1157,"open":1158,"high":1113,"low":1158,"close":1159,"change":346,"percent_change":915,"volume":1160,"transactions":9,"vwap":1159},"2026-04-13",28.97,29.36,16200,{"date":1162,"open":1163,"high":879,"low":1083,"close":1164,"change":347,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-10",29.94,29.49,-1.24,17500,{"date":1168,"open":1169,"high":1120,"low":1169,"close":1170,"change":143,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",29.030001,29.86,2.26,33200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",29.23,29.54,28.78,29.2,0.63,2.21,51400,{"date":1183,"open":1184,"high":1059,"low":1185,"close":1186,"change":660,"percent_change":317,"volume":943,"transactions":9,"vwap":1186},"2026-04-07",28.55,28.46,28.57,{"date":1188,"open":1189,"high":905,"low":967,"close":1190,"change":1191,"percent_change":1192,"volume":1030,"transactions":9,"vwap":1190},"2026-04-06",28,28.56,0.56,2,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1189,"change":1077,"percent_change":296,"volume":1198,"transactions":9,"vwap":1189},"2026-04-02",28.02,28.12,27.79,40300,{"date":1200,"open":1201,"high":914,"low":1202,"close":1195,"change":318,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1195},"2026-04-01",28.040001,27.87,0.39,20400,{"date":1206,"open":954,"high":914,"low":1207,"close":962,"change":318,"percent_change":133,"volume":1208,"transactions":9,"vwap":962},"2026-03-31",27.61,31000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":26,"volume":1216,"transactions":9,"vwap":1214},"2026-03-30",27.75,28.11,27.6,27.8,0.15,37000,{"date":1218,"open":1197,"high":1053,"low":1041,"close":1219,"change":502,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-27",27.65,-1.29,10600,{"date":1223,"open":1224,"high":952,"low":967,"close":1053,"change":227,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1053},"2026-03-26",27.97,-0.92,12500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":881,"percent_change":1020,"volume":1232,"transactions":9,"vwap":1231},"2026-03-25",28.51,27.99,28.27,28700,{"date":1234,"open":1201,"high":1190,"low":1235,"close":1236,"change":1215,"percent_change":378,"volume":1237,"transactions":9,"vwap":1236},"2026-03-24",27.93,28.22,37200,{"date":1239,"open":1240,"high":1196,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-23",27.83,27.58,28.07,0.83,3.05,75300,{"date":1247,"open":1025,"high":1248,"low":1003,"close":1249,"change":306,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-20",27.98,27.24,-1.7,99900,{"date":1253,"open":1254,"high":1202,"low":1254,"close":1255,"change":153,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-19",27,27.71,1.39,41800,{"date":1259,"open":941,"high":1260,"low":975,"close":1261,"change":1262,"percent_change":1263,"volume":1216,"transactions":9,"vwap":1261},"2026-03-18",28.53,27.33,-1.22,-4.27,{"date":1265,"open":1266,"high":1267,"low":928,"close":1184,"change":265,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1184},"2026-03-17",28.88,29.09,-0.59,27400,{"date":1271,"open":1272,"high":1273,"low":1272,"close":939,"change":1274,"percent_change":887,"volume":729,"transactions":9,"vwap":939},"2026-03-16",28.63,29.29,0.19,{"date":1276,"open":1148,"high":1277,"low":926,"close":1260,"change":766,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1260},"2026-03-13",29.13,-1.14,50600,{"date":1281,"open":907,"high":906,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-12",28.48,28.86,-0.38,-1.3,44900,{"date":1288,"open":1289,"high":1290,"low":1283,"close":1147,"change":857,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1147},"2026-03-11",29.38,29.7,-0.98,39200,{"date":1294,"open":1295,"high":878,"low":1296,"close":1297,"change":128,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-10",29.19,29.1,29.53,0.85,70000,{"date":1301,"open":1059,"high":1302,"low":1303,"close":1304,"change":942,"percent_change":942,"volume":936,"transactions":9,"vwap":1304},"2026-03-09",29.43,28.25,29.28,{"date":1306,"open":1277,"high":1307,"low":1153,"close":1304,"change":347,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1304},"2026-03-06",29.59,-1.25,85600,{"date":1311,"open":839,"high":1312,"low":1109,"close":1091,"change":557,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1091},"2026-03-05",30.09,-2.11,57000,{"date":1316,"open":1317,"high":1318,"low":839,"close":1319,"change":1020,"percent_change":822,"volume":1320,"transactions":9,"vwap":1319},"2026-03-04",30.14,30.67,30.29,79200,{"date":1322,"open":1323,"high":874,"low":1107,"close":1324,"change":556,"percent_change":337,"volume":1325,"transactions":9,"vwap":1324},"2026-03-03",29.92,30.11,68100,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":133,"volume":1332,"transactions":9,"vwap":1330},"2026-03-02",29.72,31.11,30.34,0.12,41700,{"date":1334,"open":1335,"high":1336,"low":839,"close":1127,"change":546,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1127},"2026-02-27",30.61,30.62,-2.26,43800,{"date":1340,"open":1341,"high":853,"low":810,"close":1342,"change":296,"percent_change":556,"volume":1343,"transactions":9,"vwap":1342},"2026-02-26",31.14,30.92,30700,{"date":1345,"open":1346,"high":1347,"low":854,"close":1348,"change":143,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-25",30.63,31.25,30.99,2.18,47400,{"date":1352,"open":821,"high":1353,"low":1354,"close":1354,"change":444,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-24",30.8,30.33,-0.66,29300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",31.97,31.98,30.53,-1.32,-4.14,52900,{"date":1366,"open":749,"high":756,"low":1342,"close":1367,"change":887,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-20",31.85,2.15,41300,{"date":1371,"open":845,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":984,"volume":1376,"transactions":9,"vwap":1374},"2026-02-19",31.49,30.95,31.18,-0.3,31700,{"date":1378,"open":1379,"high":656,"low":742,"close":1380,"change":577,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-18",31.96,31.48,-1.66,43900,{"date":1384,"open":740,"high":1385,"low":724,"close":756,"change":244,"percent_change":1179,"volume":1386,"transactions":9,"vwap":756},"2026-02-17",32.72,81200,{"date":1388,"open":757,"high":1389,"low":1390,"close":805,"change":128,"percent_change":566,"volume":1391,"transactions":9,"vwap":805},"2026-02-13",32.24,31.39,83400,{"date":1393,"open":1394,"high":1395,"low":764,"close":1396,"change":1397,"percent_change":1262,"volume":1398,"transactions":9,"vwap":1396},"2026-02-12",32.049999,32.53,31.56,-0.39,59100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":577,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-11",32.63,33.2,31.76,31.95,-1.63,42100,{"date":1408,"open":676,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1262,"volume":1413,"transactions":9,"vwap":1411},"2026-02-10",34.34,32.35,32.48,-0.4,75600,{"date":1415,"open":1416,"high":212,"low":1417,"close":1418,"change":1419,"percent_change":1220,"volume":1420,"transactions":9,"vwap":1418},"2026-02-09",33.47,32.75,32.88,-0.43,81600,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1309,"transactions":9,"vwap":1425},"2026-02-06",32.36,33.6,33.31,1.06,3.29,{"date":1429,"open":1430,"high":1431,"low":740,"close":717,"change":44,"percent_change":1432,"volume":1433,"transactions":9,"vwap":717},"2026-02-05",32.060001,32.93,2.32,151500,{"date":1435,"open":1436,"high":1437,"low":1436,"close":786,"change":59,"percent_change":1438,"volume":1439,"transactions":9,"vwap":786},"2026-02-04",31.23,31.89,1.58,66300,{"date":1441,"open":1442,"high":732,"low":1361,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-03",30.75,31.030001,0.45,1.47,103000,{"date":1448,"open":1102,"high":1449,"low":1102,"close":1450,"change":1445,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-02",30.6,30.58,5.05,59900,{"date":1454,"open":933,"high":1178,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1332,"transactions":9,"vwap":1456},"2026-01-30",28.83,29.11,0.16,0.55,{"date":1460,"open":1461,"high":1074,"low":1462,"close":1463,"change":832,"percent_change":1135,"volume":865,"transactions":9,"vwap":1463},"2026-01-29",28.82,28.69,28.95,{"date":1465,"open":1466,"high":1277,"low":1140,"close":1467,"change":857,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-28",29.049999,28.62,-1,23700,{"date":1471,"open":1059,"high":906,"low":905,"close":1472,"change":369,"percent_change":743,"volume":721,"transactions":9,"vwap":1472},"2026-01-27",28.91,{"date":1474,"open":1475,"high":1302,"low":1476,"close":1455,"change":459,"percent_change":245,"volume":1477,"transactions":9,"vwap":1455},"2026-01-26",28.76,28.49,35100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1028,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-23",29.26,29.51,28.39,28.66,-2.28,38600,{"date":1487,"open":1134,"high":1081,"low":1084,"close":1108,"change":856,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1108},"2026-01-22",-0.31,28300,{"date":1491,"open":1230,"high":1323,"low":1230,"close":1109,"change":379,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1109},"2026-01-21",5.41,55400,{"date":1495,"open":1230,"high":1496,"low":1214,"close":962,"change":584,"percent_change":434,"volume":1497,"transactions":9,"vwap":962},"2026-01-20",28.5,90000,{"date":1499,"open":1189,"high":1500,"low":1501,"close":1502,"change":576,"percent_change":1154,"volume":1503,"transactions":9,"vwap":1502},"2026-01-16",28.21,27.85,27.94,33800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":806,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-15",27.049999,28.15,26.85,28.13,4.15,65400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":996,"change":831,"percent_change":735,"volume":1517,"transactions":9,"vwap":996},"2026-01-14",26.91,27.1,26.71,21800,{"date":1519,"open":1254,"high":1036,"low":1520,"close":1514,"change":881,"percent_change":1274,"volume":956,"transactions":9,"vwap":1514},"2026-01-13",26.8,{"date":1522,"open":1195,"high":1195,"low":1049,"close":1009,"change":935,"percent_change":1028,"volume":1523,"transactions":9,"vwap":1009},"2026-01-12",37700,{"date":1525,"open":1516,"high":1526,"low":1527,"close":994,"change":537,"percent_change":1528,"volume":1529,"transactions":9,"vwap":994},"2026-01-09",27.39,26.33,1.08,69000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1049,"change":1005,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1049},"2026-01-08",25.51,27.16,25.45,4.98,138400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":264,"percent_change":556,"volume":1543,"transactions":9,"vwap":1542},"2026-01-07",25.65,25.73,25.25,25.48,29400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":44,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-06",24.74,25.68,24.66,25.54,2.94,65100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":537,"percent_change":395,"volume":1557,"transactions":9,"vwap":1555},"2026-01-05",24.68,24.81,24.32,61800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1419,"percent_change":1564,"volume":1543,"transactions":9,"vwap":1563},"2026-01-02",24.91,24.96,24.45,24.52,-1.72,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":264,"percent_change":1570,"volume":1037,"transactions":9,"vwap":1569},"2025-12-31",25.049999,24.83,24.95,-0.24,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":264,"percent_change":1570,"volume":991,"transactions":9,"vwap":1576},"2025-12-30",25.12,25.3,24.97,25.01,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-29",25.93,25.030001,25.07,-0.81,-3.13,17300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":265,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-26",26.15,26.46,25.61,25.88,-0.65,34000,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":244,"percent_change":649,"volume":1598,"transactions":9,"vwap":1597},"2025-12-24",25.81,26.31,26.049999,15800,{"date":1600,"open":1601,"high":1602,"low":1595,"close":1603,"change":1604,"percent_change":1582,"volume":1605,"transactions":9,"vwap":1603},"2025-12-23",26.01,26.3,25.85,-0.21,24200,{"date":1607,"open":1009,"high":1036,"low":1608,"close":1608,"change":1582,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-22",26.059999,-3.01,63600,{"date":1612,"open":1613,"high":995,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-19",26.28,26.13,26.87,0.48,1.82,162300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":840,"percent_change":639,"volume":1625,"transactions":9,"vwap":1624},"2025-12-18",26.24,26.56,25.9,26.39,67100,{"date":1627,"open":1562,"high":1621,"low":1628,"close":1629,"change":27,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-17",24.31,25.95,6.53,146300,{"date":1633,"open":1634,"high":1562,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-16",23.93,23.82,24.36,0.43,1.8,397000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1634,"change":758,"percent_change":1458,"volume":1645,"transactions":9,"vwap":1634},"2025-12-15",23.9,24.17,23.71,108400,{"date":1647,"open":1642,"high":1642,"low":1648,"close":1649,"change":942,"percent_change":942,"volume":1650,"transactions":9,"vwap":1649},"2025-12-12",23.76,23.8,44200,{"date":1652,"open":1653,"high":1642,"low":1648,"close":1649,"change":317,"percent_change":459,"volume":1557,"transactions":9,"vwap":1649},"2025-12-11",23.84,{"date":1655,"open":1653,"high":1653,"low":1656,"close":1648,"change":942,"percent_change":942,"volume":1657,"transactions":9,"vwap":1648},"2025-12-10",23.69,80600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1648,"change":660,"percent_change":317,"volume":1605,"transactions":9,"vwap":1648},"2025-12-09",23.88,23.98,23.75,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1662,"change":660,"percent_change":317,"volume":858,"transactions":9,"vwap":1662},"2025-12-08",23.86,23.73,{"date":1668,"open":1649,"high":1649,"low":1669,"close":1670,"change":275,"percent_change":265,"volume":1671,"transactions":9,"vwap":1670},"2025-12-05",23.7,23.74,20500,{"date":1673,"open":1665,"high":1674,"low":1648,"close":1675,"change":368,"percent_change":758,"volume":1676,"transactions":9,"vwap":1675},"2025-12-04",23.94,23.78,30800,{"date":1678,"open":1653,"high":1679,"low":1680,"close":1662,"change":942,"percent_change":942,"volume":1338,"transactions":9,"vwap":1662},"2025-12-03",23.85,23.72,{"date":1682,"open":1662,"high":1662,"low":1669,"close":1662,"change":942,"percent_change":942,"volume":1683,"transactions":9,"vwap":1662},"2025-12-02",16600,{"date":1685,"open":1648,"high":1686,"low":1644,"close":1662,"change":414,"percent_change":1028,"volume":1687,"transactions":9,"vwap":1662},"2025-12-01",23.99,35200,{"date":1689,"open":1661,"high":1690,"low":1665,"close":1691,"change":368,"percent_change":758,"volume":1692,"transactions":9,"vwap":1691},"2025-11-28",24,23.91,6700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1660,"change":434,"percent_change":415,"volume":1698,"transactions":9,"vwap":1660},"2025-11-26",24.09,24.1,23.87,17800,{"date":1700,"open":1690,"high":1701,"low":1702,"close":1686,"change":368,"percent_change":758,"volume":1703,"transactions":9,"vwap":1686},"2025-11-25",24.22,23.83,65700,{"date":1705,"open":1661,"high":1690,"low":1635,"close":1706,"change":881,"percent_change":528,"volume":1707,"transactions":9,"vwap":1706},"2025-11-24",23.96,37900,{"date":1709,"open":1710,"high":1706,"low":1710,"close":1691,"change":1444,"percent_change":948,"volume":1711,"transactions":9,"vwap":1691},"2025-11-21",23.53,25200,{"date":1713,"open":1714,"high":1710,"low":1715,"close":1716,"change":822,"percent_change":1717,"volume":979,"transactions":9,"vwap":1716},"2025-11-20",23.059999,22.96,23.46,2.62,{"date":1719,"open":1720,"high":1714,"low":1721,"close":1722,"change":296,"percent_change":1488,"volume":1723,"transactions":9,"vwap":1722},"2025-11-19",22.91,22.59,22.86,15000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1215,"percent_change":143,"volume":1730,"transactions":9,"vwap":1729},"2025-11-18",23,23.040001,22.7,22.93,25300,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":317,"percent_change":1020,"volume":1736,"transactions":9,"vwap":1735},"2025-11-17",22.6,23.59,22.78,23600,{"date":1738,"open":1728,"high":1739,"low":1740,"close":1741,"change":368,"percent_change":758,"volume":1676,"transactions":9,"vwap":1741},"2025-11-14",22.88,22.45,22.74,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1215,"percent_change":143,"volume":1747,"transactions":9,"vwap":1746},"2025-11-13",22.65,22.84,22.71,19100,{"date":1749,"open":1750,"high":1739,"low":1751,"close":1752,"change":680,"percent_change":1753,"volume":1166,"transactions":9,"vwap":1752},"2025-11-12",22.77,22.54,22.56,-0.62,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1728,"change":537,"percent_change":1758,"volume":1671,"transactions":9,"vwap":1728},"2025-11-11",22.42,22.83,1.29,{"date":1760,"open":1761,"high":1728,"low":32,"close":1762,"change":358,"percent_change":1763,"volume":1208,"transactions":9,"vwap":1762},"2025-11-10",22.61,22.41,-1.84,{"date":1765,"open":1714,"high":1766,"low":1757,"close":1757,"change":1570,"percent_change":767,"volume":1226,"transactions":9,"vwap":1757},"2025-11-07",23.12,{"date":1768,"open":1769,"high":1770,"low":1714,"close":1771,"change":1142,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-06",23.5,23.62,23.07,-1.45,11900,{"date":1775,"open":1776,"high":1679,"low":1777,"close":1778,"change":881,"percent_change":528,"volume":1779,"transactions":9,"vwap":1778},"2025-11-05",23.35,23.28,23.41,21300,{"date":1781,"open":1782,"high":1716,"low":1782,"close":1783,"change":660,"percent_change":317,"volume":1784,"transactions":9,"vwap":1783},"2025-11-04",23.02,23.36,14100,{"date":1786,"open":1727,"high":1776,"low":1787,"close":1776,"change":1215,"percent_change":1788,"volume":1687,"transactions":9,"vwap":1776},"2025-11-03",22.9,0.65,{"date":1790,"open":1783,"high":1791,"low":1792,"close":1793,"change":576,"percent_change":1582,"volume":1794,"transactions":9,"vwap":1793},"2025-10-31",23.4,23.15,23.2,8500,{"date":1796,"open":1797,"high":1697,"low":1798,"close":1797,"change":680,"percent_change":1268,"volume":949,"transactions":9,"vwap":1797},"2025-10-30",23.39,23.3,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1710,"change":1284,"percent_change":1803,"volume":1013,"transactions":9,"vwap":1710},"2025-10-29",23.97,23.34,-1.59,{"date":1805,"open":1648,"high":1691,"low":1793,"close":1691,"change":1331,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1691},"2025-10-28",0.5,16300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":576,"percent_change":1149,"volume":1813,"transactions":9,"vwap":1812},"2025-10-27",24.02,24.07,23.79,18700,{"date":1815,"open":1816,"high":1661,"low":1669,"close":1661,"change":735,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1661},"2025-10-24",23.95,1.57,8900,{"date":1820,"open":1635,"high":1635,"low":1821,"close":1822,"change":265,"percent_change":599,"volume":1823,"transactions":9,"vwap":1822},"2025-10-23",23.55,23.61,13600,{"date":1825,"open":1826,"high":1812,"low":1826,"close":1675,"change":1827,"percent_change":1638,"volume":1598,"transactions":9,"vwap":1675},"2025-10-22",23.27,0.42,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1783,"change":424,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1783},"2025-10-21",23.13,23.38,1.04,9800,{"date":1835,"open":1720,"high":1836,"low":1787,"close":1766,"change":1215,"percent_change":1788,"volume":1837,"transactions":9,"vwap":1766},"2025-10-20",23.43,13500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":758,"percent_change":638,"volume":930,"transactions":9,"vwap":1841},"2025-10-17",22.79,22.97,22.44,{"date":1844,"open":1770,"high":1770,"low":1761,"close":1745,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1745},"2025-10-16",-0.89,-3.75,26700,{"date":1849,"open":1850,"high":1634,"low":1710,"close":1666,"change":881,"percent_change":528,"volume":1773,"transactions":9,"vwap":1666},"2025-10-15",23.65,{"date":1852,"open":1793,"high":1669,"low":1793,"close":1853,"change":1637,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-14",23.68,1.85,11700,{"date":1857,"open":1802,"high":1858,"low":1714,"close":1859,"change":856,"percent_change":1397,"volume":1860,"transactions":9,"vwap":1859},"2025-10-13",23.57,23.25,32000,{"date":1862,"open":1674,"high":1674,"low":1802,"close":1802,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1802},"2025-10-10",-0.58,-2.42,21600,{"date":1867,"open":1868,"high":1811,"low":1869,"close":1868,"change":1870,"percent_change":369,"volume":1098,"transactions":9,"vwap":1868},"2025-10-09",23.92,23.77,0.02,{"date":1872,"open":1873,"high":1874,"low":1642,"close":1642,"change":217,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1642},"2025-10-08",24.14,24.29,-1.44,41600,{"date":1878,"open":1810,"high":1548,"low":1810,"close":1879,"change":1880,"percent_change":123,"volume":1881,"transactions":9,"vwap":1879},"2025-10-07",24.25,0.27,46400,{"date":1883,"open":1706,"high":1690,"low":1697,"close":1661,"change":1870,"percent_change":369,"volume":1884,"transactions":9,"vwap":1661},"2025-10-06",36400,{"date":1886,"open":1680,"high":1690,"low":1680,"close":1706,"change":424,"percent_change":108,"volume":1773,"transactions":9,"vwap":1706},"2025-10-03",{"date":1888,"open":1635,"high":1679,"low":1889,"close":1680,"change":929,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1680},"2025-10-02",23.67,-1.17,13900,{"date":1893,"open":1660,"high":1690,"low":1850,"close":1690,"change":881,"percent_change":528,"volume":1894,"transactions":9,"vwap":1690},"2025-10-01",19700,{"date":1896,"open":1897,"high":1898,"low":1697,"close":1816,"change":357,"percent_change":1753,"volume":744,"transactions":9,"vwap":1816},"2025-09-30",24.040001,24.34,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1696,"change":444,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1696},"2025-09-29",24.44,24.030001,-0.82,26600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":942,"percent_change":942,"volume":1104,"transactions":9,"vwap":1909},"2025-09-26",24.42,24.23,24.3,{"date":1911,"open":1912,"high":1913,"low":1696,"close":1909,"change":942,"percent_change":942,"volume":1914,"transactions":9,"vwap":1909},"2025-09-25",24.27,24.4,19800,{"date":1916,"open":1917,"high":1918,"low":1874,"close":1909,"change":217,"percent_change":255,"volume":1919,"transactions":9,"vwap":1909},"2025-09-24",24.57,24.99,26500,{"date":1921,"open":1563,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":73,"volume":1926,"transactions":9,"vwap":1924},"2025-09-23",25.13,24.37,24.65,0.22,57800,{"date":1928,"open":1929,"high":1930,"low":1912,"close":1931,"change":368,"percent_change":1331,"volume":1932,"transactions":9,"vwap":1931},"2025-09-22",24.5,24.55,24.43,42900,{"date":1934,"open":1913,"high":1924,"low":1935,"close":1913,"change":118,"percent_change":275,"volume":1936,"transactions":9,"vwap":1913},"2025-09-19",24.28,85800,{"date":1938,"open":1913,"high":1939,"low":1940,"close":1941,"change":318,"percent_change":1444,"volume":1942,"transactions":9,"vwap":1941},"2025-09-18",24.63,24.33,24.41,33600,{"date":1944,"open":1945,"high":1569,"low":1909,"close":1909,"change":502,"percent_change":1946,"volume":1676,"transactions":9,"vwap":1909},"2025-09-17",24.6,-1.46,{"date":1948,"open":1949,"high":1949,"low":1924,"close":1548,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1548},"2025-09-16",25.21,-0.45,-1.79,36300,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":660,"percent_change":317,"volume":1958,"transactions":9,"vwap":1957},"2025-09-15",25.1,25.8,25.11,32400,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1955,"change":1870,"percent_change":369,"volume":943,"transactions":9,"vwap":1955},"2025-09-12",25.17,25.02,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":265,"percent_change":1028,"volume":1338,"transactions":9,"vwap":1968},"2025-09-11",25.19,25.24,24.8,25.08,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1541,"change":1974,"percent_change":444,"volume":1975,"transactions":9,"vwap":1541},"2025-09-10",25.26,25.28,24.87,-0.05,17600,{"date":1977,"open":1978,"high":1979,"low":1955,"close":1574,"change":444,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1574},"2025-09-09",25.62,25.76,-0.78,32300,{"date":1983,"open":1967,"high":1984,"low":1967,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-08",25.97,25.5,0.76,3.07,53900,{"date":1990,"open":1935,"high":1991,"low":1935,"close":1546,"change":840,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1546},"2025-09-05",25.63,1.81,92900,{"date":1995,"open":1996,"high":1996,"low":1874,"close":1909,"change":195,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1909},"2025-09-04",24.51,-0.41,44300,{"date":2000,"open":1929,"high":1929,"low":1940,"close":1913,"change":195,"percent_change":1997,"volume":1469,"transactions":9,"vwap":1913},"2025-09-03",{"date":2002,"open":2003,"high":2004,"low":2005,"close":1929,"change":195,"percent_change":1997,"volume":2006,"transactions":9,"vwap":1929},"2025-09-02",24.64,24.72,24.46,30500,{"date":2008,"open":1554,"high":1968,"low":1913,"close":1945,"change":881,"percent_change":244,"volume":2009,"transactions":9,"vwap":1945},"2025-08-29",26800,{"date":2011,"open":1930,"high":1930,"low":1931,"close":1930,"change":881,"percent_change":244,"volume":2012,"transactions":9,"vwap":1930},"2025-08-28",19200,{"date":2014,"open":2015,"high":1568,"low":2016,"close":1929,"change":357,"percent_change":493,"volume":2017,"transactions":9,"vwap":1929},"2025-08-27",24.77,24.49,35300,{"date":2019,"open":2020,"high":2021,"low":2003,"close":1924,"change":584,"percent_change":216,"volume":2022,"transactions":9,"vwap":1924},"2025-08-26",24.7,24.79,36000,{"date":2024,"open":1546,"high":2025,"low":1930,"close":1554,"change":1020,"percent_change":44,"volume":2026,"transactions":9,"vwap":1554},"2025-08-25",24.76,39700,{"date":2028,"open":1909,"high":2029,"low":1909,"close":1929,"change":244,"percent_change":538,"volume":2030,"transactions":9,"vwap":1929},"2025-08-22",24.67,52300,{"date":2032,"open":2033,"high":2034,"low":1879,"close":1909,"change":942,"percent_change":942,"volume":2035,"transactions":9,"vwap":1909},"2025-08-21",24.35,24.48,11100,{"date":2037,"open":1929,"high":1563,"low":1874,"close":1909,"change":935,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1909},"2025-08-20",-0.74,14800,{"date":2041,"open":1562,"high":1945,"low":1562,"close":2034,"change":195,"percent_change":1997,"volume":2042,"transactions":9,"vwap":2034},"2025-08-19",16100,{"date":2044,"open":1962,"high":1962,"low":1562,"close":2045,"change":492,"percent_change":1845,"volume":2046,"transactions":9,"vwap":2045},"2025-08-18",24.58,28500,{"date":2048,"open":2049,"high":2049,"low":1930,"close":1967,"change":680,"percent_change":1012,"volume":2050,"transactions":9,"vwap":1967},"2025-08-15",25.2,20100,{"date":2052,"open":2053,"high":2054,"low":2021,"close":2055,"change":414,"percent_change":557,"volume":1698,"transactions":9,"vwap":2055},"2025-08-14",25.14,25.35,24.94,{"date":2057,"open":1542,"high":2058,"low":72,"close":1955,"change":1077,"percent_change":511,"volume":2059,"transactions":9,"vwap":1955},"2025-08-13",25.94,45000,{"date":2061,"open":2062,"high":1623,"low":2021,"close":1573,"change":727,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1573},"2025-08-12",24.86,1.37,48900,{"date":2066,"open":2067,"high":2068,"low":1929,"close":2069,"change":2070,"percent_change":2071,"volume":1021,"transactions":9,"vwap":2069},"2025-08-11",24.56,25.33,24.78,0.81,3.38,{"date":2073,"open":2074,"high":1695,"low":2075,"close":1801,"change":128,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1801},"2025-08-08",24.08,23.89,1.05,6200,{"date":2079,"open":1691,"high":1690,"low":1680,"close":1680,"change":1974,"percent_change":1604,"volume":2080,"transactions":9,"vwap":1680},"2025-08-07",7500,{"date":2082,"open":1858,"high":1690,"low":1858,"close":1869,"change":424,"percent_change":95,"volume":2083,"transactions":9,"vwap":1869},"2025-08-06",18600,{"date":2085,"open":1656,"high":1690,"low":1859,"close":1710,"change":1925,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1710},"2025-08-05",0.94,11000,{"date":2089,"open":1690,"high":1690,"low":2090,"close":2090,"change":576,"percent_change":1582,"volume":2035,"transactions":9,"vwap":2090},"2025-08-04",23.31,{"date":2092,"open":2093,"high":1662,"low":1798,"close":1769,"change":195,"percent_change":358,"volume":2094,"transactions":9,"vwap":1769},"2025-08-01",23.48,7000,{"date":2096,"open":1769,"high":1812,"low":2097,"close":2098,"change":831,"percent_change":1637,"volume":2099,"transactions":9,"vwap":2098},"2025-07-31",23.26,23.6,15400,{"date":2101,"open":1858,"high":2102,"low":1716,"close":1769,"change":296,"percent_change":1375,"volume":1773,"transactions":9,"vwap":1769},"2025-07-30",23.81,{"date":2104,"open":1635,"high":2075,"low":2105,"close":1858,"change":935,"percent_change":337,"volume":2106,"transactions":9,"vwap":1858},"2025-07-29",23.52,8200,{"date":2108,"open":1648,"high":1635,"low":1656,"close":1662,"change":264,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1662},"2025-07-28",-0.25,8000,{"date":2112,"open":2102,"high":1696,"low":1869,"close":2102,"change":264,"percent_change":2109,"volume":2113,"transactions":9,"vwap":2102},"2025-07-25",4100,{"date":2115,"open":1690,"high":1690,"low":1697,"close":1697,"change":346,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1697},"2025-07-24",-0.54,9100,{"date":2119,"open":1643,"high":1643,"low":1697,"close":1690,"change":1331,"percent_change":1806,"volume":2120,"transactions":9,"vwap":1690},"2025-07-23",4900,{"date":2122,"open":1691,"high":2074,"low":1660,"close":1660,"change":264,"percent_change":2109,"volume":2123,"transactions":9,"vwap":1660},"2025-07-22",12900,{"date":2125,"open":2126,"high":1908,"low":1674,"close":1674,"change":1870,"percent_change":369,"volume":2127,"transactions":9,"vwap":1674},"2025-07-21",24.01,49600,{"date":2129,"open":1686,"high":1902,"low":1648,"close":1868,"change":881,"percent_change":528,"volume":2130,"transactions":9,"vwap":1868},"2025-07-18",12200,{"date":2132,"open":1642,"high":1690,"low":2102,"close":1697,"change":118,"percent_change":275,"volume":2133,"transactions":9,"vwap":1697},"2025-07-17",6500,{"date":2135,"open":1679,"high":1690,"low":2136,"close":1660,"change":118,"percent_change":275,"volume":2137,"transactions":9,"vwap":1660},"2025-07-16",23.51,16700,{"date":2139,"open":1811,"high":2140,"low":1680,"close":2075,"change":2109,"percent_change":767,"volume":1891,"transactions":9,"vwap":2075},"2025-07-15",24.38,{"date":2142,"open":1690,"high":1873,"low":1801,"close":1873,"change":318,"percent_change":712,"volume":2130,"transactions":9,"vwap":1873},"2025-07-14",{"date":2144,"open":2145,"high":2145,"low":1812,"close":1902,"change":357,"percent_change":1753,"volume":2146,"transactions":9,"vwap":1902},"2025-07-11",24.39,8400,{"date":2148,"open":2149,"high":1929,"low":1653,"close":2150,"change":369,"percent_change":832,"volume":2151,"transactions":9,"vwap":2150},"2025-07-10",24.13,24.18,15100,{"date":2153,"open":1643,"high":2033,"low":2154,"close":1696,"change":195,"percent_change":1997,"volume":2155,"transactions":9,"vwap":1696},"2025-07-09",24.049999,26400,{"date":2157,"open":1690,"high":2033,"low":1653,"close":2158,"change":528,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-08",24.2,0.88,67300,{"date":2162,"open":1874,"high":2163,"low":1868,"close":1686,"change":1604,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1686},"2025-07-07",24.54,-0.87,42500,{"date":2167,"open":2168,"high":2158,"low":2168,"close":2158,"change":881,"percent_change":528,"volume":2169,"transactions":9,"vwap":2158},"2025-07-03",24.16,9400,{"date":2171,"open":1912,"high":1898,"low":2172,"close":2173,"change":660,"percent_change":317,"volume":2174,"transactions":9,"vwap":2173},"2025-07-02",24.11,24.15,16900,{"date":2176,"open":1902,"high":2145,"low":1816,"close":1873,"change":459,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1873},"2025-07-01",0.71,48300,{"date":2180,"open":1656,"high":1811,"low":1656,"close":1801,"change":17,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1801},"2025-06-30",1.52,24900,{"date":2184,"open":1675,"high":1661,"low":1798,"close":1822,"change":1974,"percent_change":1604,"volume":2185,"transactions":9,"vwap":1822},"2025-06-27",477300,{"date":2187,"open":1821,"high":1665,"low":1821,"close":2188,"change":113,"percent_change":128,"volume":2189,"transactions":9,"vwap":2188},"2025-06-26",23.66,19000,{"date":2191,"open":1850,"high":1850,"low":2090,"close":2098,"change":942,"percent_change":942,"volume":2192,"transactions":9,"vwap":2098},"2025-06-25",9600,{"date":2194,"open":1858,"high":2075,"low":1858,"close":2098,"change":424,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2098},"2025-06-24",1.03,10800,{"date":2198,"open":2097,"high":1889,"low":2097,"close":1783,"change":113,"percent_change":405,"volume":1110,"transactions":9,"vwap":1783},"2025-06-23",{"date":2200,"open":2201,"high":1858,"low":1826,"close":1798,"change":935,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1798},"2025-06-20",23.45,-0.77,16800,{"date":2205,"open":2206,"high":1889,"low":1798,"close":2093,"change":404,"percent_change":153,"volume":2094,"transactions":9,"vwap":2093},"2025-06-18",23.32,{"date":2208,"open":2105,"high":1697,"low":1826,"close":1797,"change":296,"percent_change":1375,"volume":2209,"transactions":9,"vwap":1797},"2025-06-17",7700,{"date":2211,"open":1660,"high":1642,"low":1716,"close":1716,"change":929,"percent_change":1143,"volume":2212,"transactions":9,"vwap":1716},"2025-06-16",10200,{"date":2214,"open":2075,"high":2075,"low":1822,"close":1670,"change":216,"percent_change":2215,"volume":1794,"transactions":9,"vwap":1670},"2025-06-13",-0.5,{"date":2217,"open":1675,"high":1816,"low":1770,"close":1665,"change":591,"percent_change":537,"volume":2077,"transactions":9,"vwap":1665},"2025-06-12",{"date":2219,"open":1642,"high":1661,"low":1666,"close":1812,"change":317,"percent_change":459,"volume":2220,"transactions":9,"vwap":1812},"2025-06-11",5000,{"date":2222,"open":1686,"high":1811,"low":2188,"close":1662,"change":296,"percent_change":857,"volume":2223,"transactions":9,"vwap":1662},"2025-06-10",10500,{"date":2225,"open":1690,"high":1897,"low":1648,"close":1635,"change":275,"percent_change":265,"volume":2226,"transactions":9,"vwap":1635},"2025-06-09",11600,{"date":2228,"open":1697,"high":1801,"low":1665,"close":1665,"change":942,"percent_change":942,"volume":1794,"transactions":9,"vwap":1665},"2025-06-06",{"date":2230,"open":1656,"high":1691,"low":1656,"close":1665,"change":317,"percent_change":459,"volume":2094,"transactions":9,"vwap":1665},"2025-06-05",{"date":2232,"open":1816,"high":1816,"low":1670,"close":1635,"change":856,"percent_change":1284,"volume":2233,"transactions":9,"vwap":1635},"2025-06-04",10400,{"date":2235,"open":1642,"high":1690,"low":1680,"close":1691,"change":660,"percent_change":317,"volume":1747,"transactions":9,"vwap":1691},"2025-06-03",{"date":2237,"open":1690,"high":1690,"low":1648,"close":1642,"change":275,"percent_change":265,"volume":2238,"transactions":9,"vwap":1642},"2025-06-02",9700,{"date":2240,"open":1642,"high":1690,"low":2102,"close":1674,"change":264,"percent_change":2109,"volume":1723,"transactions":9,"vwap":1674},"2025-05-30",{"date":2242,"open":1642,"high":1690,"low":1649,"close":1690,"change":831,"percent_change":1827,"volume":2212,"transactions":9,"vwap":1690},"2025-05-29",{"date":2244,"open":1642,"high":1897,"low":1822,"close":1642,"change":195,"percent_change":358,"volume":2245,"transactions":9,"vwap":1642},"2025-05-28",12700,{"date":2247,"open":1690,"high":1879,"low":1686,"close":1690,"change":1870,"percent_change":369,"volume":2248,"transactions":9,"vwap":1690},"2025-05-27",47200,{"date":2250,"open":1635,"high":2126,"low":1635,"close":1661,"change":1331,"percent_change":1806,"volume":1150,"transactions":9,"vwap":1661},"2025-05-23",{"date":2252,"open":1696,"high":1696,"low":2102,"close":1665,"change":680,"percent_change":1863,"volume":2253,"transactions":9,"vwap":1665},"2025-05-22",17900,{"date":2255,"open":1686,"high":2074,"low":1812,"close":1690,"change":881,"percent_change":528,"volume":1292,"transactions":9,"vwap":1690},"2025-05-21",{"date":2257,"open":1690,"high":1935,"low":1674,"close":1816,"change":195,"percent_change":358,"volume":2258,"transactions":9,"vwap":1816},"2025-05-20",126500,{"date":2260,"open":1679,"high":2154,"low":2261,"close":2154,"change":1274,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2154},"2025-05-19",23.64,0.8,15200,{"date":2265,"open":1635,"high":2154,"low":1649,"close":1665,"change":660,"percent_change":317,"volume":2087,"transactions":9,"vwap":1665},"2025-05-16",{"date":2267,"open":1868,"high":1897,"low":1656,"close":1679,"change":459,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1679},"2025-05-15",0.72,7800,{"date":2271,"open":1686,"high":2154,"low":1853,"close":1853,"change":336,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1853},"2025-05-14",-1.13,4800,{"date":2275,"open":1908,"high":1908,"low":1816,"close":1816,"change":1974,"percent_change":1604,"volume":2212,"transactions":9,"vwap":1816},"2025-05-13",{"date":2277,"open":1816,"high":1696,"low":1868,"close":1690,"change":467,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1690},"2025-05-12",0.97,13400,{"date":2281,"open":1706,"high":1690,"low":1859,"close":1869,"change":660,"percent_change":317,"volume":1794,"transactions":9,"vwap":1869},"2025-05-09",{"date":2283,"open":1660,"high":1908,"low":1670,"close":1648,"change":1870,"percent_change":369,"volume":2284,"transactions":9,"vwap":1648},"2025-05-08",43400,{"date":2286,"open":2098,"high":1660,"low":1769,"close":1670,"change":2287,"percent_change":245,"volume":2192,"transactions":9,"vwap":1670},"2025-05-07",0.14,{"date":2289,"open":1649,"high":1801,"low":1734,"close":2098,"change":929,"percent_change":1890,"volume":1150,"transactions":9,"vwap":2098},"2025-05-06",{"date":2291,"open":1670,"high":1690,"low":1770,"close":1660,"change":369,"percent_change":727,"volume":2292,"transactions":9,"vwap":1660},"2025-05-05",20700,{"date":2294,"open":1836,"high":1661,"low":1798,"close":1649,"change":1806,"percent_change":1368,"volume":1110,"transactions":9,"vwap":1649},"2025-05-02",{"date":2296,"open":1726,"high":1798,"low":2297,"close":1798,"change":148,"percent_change":1256,"volume":1605,"transactions":9,"vwap":1798},"2025-05-01",22.76,{"date":2299,"open":2300,"high":1726,"low":1741,"close":2301,"change":1077,"percent_change":856,"volume":2196,"transactions":9,"vwap":2301},"2025-04-30",22.8,22.98,{"date":2303,"open":1726,"high":2304,"low":2305,"close":1726,"change":942,"percent_change":942,"volume":2306,"transactions":9,"vwap":1726},"2025-04-29",23.049999,22.92,10100,{"date":2308,"open":2300,"high":2309,"low":2310,"close":1726,"change":942,"percent_change":942,"volume":2099,"transactions":9,"vwap":1726},"2025-04-28",23.01,22.69,{"date":2312,"open":1733,"high":1726,"low":2313,"close":1726,"change":1925,"percent_change":2278,"volume":2314,"transactions":9,"vwap":1726},"2025-04-25",22.5,9500,{"date":2316,"open":2313,"high":1735,"low":2317,"close":1735,"change":743,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1735},"2025-04-24",21.75,1.24,7300,{"date":2321,"open":2322,"high":2313,"low":2322,"close":2313,"change":1179,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2313},"2025-04-23",21.97,2.88,30300,{"date":186,"open":182,"high":2326,"low":182,"close":2327,"change":649,"percent_change":2328,"volume":2130,"transactions":9,"vwap":2327},22.059999,21.87,3.65]